Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.91 | 28.91 | 28.91 | 0 | -0.11(-0.38%) | |
Aug 30, 2018 | 28.52 | 29.51 | 28.52 | 29.02 | 123,785 | +0.32(+1.11%) |
Aug 29, 2018 | 29.53 | 29.53 | 28.60 | 28.70 | 159,039 | -0.65(-2.21%) |
Aug 28, 2018 | 30.12 | 30.29 | 28.54 | 29.35 | 253,563 | +0.38(+1.31%) |
Aug 27, 2018 | 28.23 | 29.10 | 27.95 | 28.97 | 216,013 | +0.85(+3.02%) |
Aug 24, 2018 | 28.28 | 28.67 | 27.71 | 28.12 | 174,900 | +0.02(+0.07%) |
Aug 23, 2018 | 27.86 | 28.50 | 27.83 | 28.10 | 170,240 | +0.17(+0.61%) |
Aug 22, 2018 | 27.03 | 28.87 | 26.99 | 27.93 | 409,668 | +0.90(+3.33%) |
Aug 21, 2018 | 25.60 | 27.40 | 25.20 | 27.03 | 369,276 | +1.45(+5.67%) |
Aug 20, 2018 | 25.53 | 26.17 | 24.86 | 25.58 | 277,445 | +0.30(+1.19%) |
Aug 17, 2018 | 25.16 | 25.53 | 24.54 | 25.28 | 259,200 | +0.04(+0.16%) |
Aug 16, 2018 | 24.48 | 25.57 | 24.40 | 25.24 | 250,655 | +0.93(+3.83%) |
Aug 15, 2018 | 24.70 | 24.83 | 23.74 | 24.31 | 338,358 | -0.74(-2.95%) |
Aug 14, 2018 | 25.00 | 25.38 | 24.46 | 25.05 | 218,385 | +0.18(+0.72%) |
Aug 13, 2018 | 26.40 | 26.40 | 24.81 | 24.87 | 462,169 | -1.59(-6.01%) |
Aug 10, 2018 | 27.26 | 27.47 | 25.86 | 26.46 | 474,100 | -1.44(-5.16%) |
Aug 09, 2018 | 27.91 | 28.31 | 27.10 | 27.90 | 395,226 | +0.07(+0.25%) |
Aug 08, 2018 | 28.57 | 29.50 | 27.58 | 27.83 | 567,393 | +0.43(+1.57%) |
Aug 07, 2018 | 26.35 | 28.06 | 26.00 | 27.40 | 644,926 | +1.20(+4.58%) |
Aug 06, 2018 | 24.40 | 26.69 | 24.40 | 26.20 | 1,050,957 | +1.96(+8.09%) |
Aug 03, 2018 | 23.15 | 25.49 | 23.15 | 24.24 | 4,486,200 | +0.55(+2.32%) |
Aug 02, 2018 | 24.92 | 25.47 | 23.26 | 23.69 | 781,293 | -1.88(-7.35%) |
Aug 01, 2018 | 25.41 | 25.63 | 24.78 | 25.57 | 375,169 | -0.11(-0.43%) |
Jul 31, 2018 | 26.55 | 26.56 | 24.80 | 25.68 | 264,899 | -1.95(-7.06%) |
Jul 30, 2018 | 28.76 | 28.93 | 27.50 | 27.63 | 54,764 | -1.13(-3.93%) |
Jul 27, 2018 | 29.11 | 29.75 | 28.43 | 28.76 | 106,800 | -0.39(-1.34%) |
Jul 26, 2018 | 28.72 | 28.72 | 28.25 | 29.15 | 60,453 | +0.55(+1.92%) |
Jul 25, 2018 | 28.36 | 28.94 | 28.20 | 28.60 | 52,843 | +0.16(+0.56%) |
Jul 24, 2018 | 29.43 | 29.89 | 28.37 | 28.44 | 47,015 | -1.00(-3.40%) |
Jul 23, 2018 | 29.27 | 29.94 | 28.90 | 29.44 | 56,427 | +0.17(+0.58%) |
Jul 20, 2018 | 29.56 | 29.56 | 29.11 | 29.27 | 95,169 | -0.30(-1.01%) |
Jul 19, 2018 | 29.69 | 30.49 | 29.09 | 29.57 | 88,128 | +0.02(+0.07%) |
Jul 18, 2018 | 31.68 | 31.79 | 28.73 | 29.55 | 235,489 | -2.13(-6.72%) |
Jul 17, 2018 | 31.21 | 32.16 | 31.17 | 31.68 | 84,849 | +0.28(+0.89%) |
Jul 16, 2018 | 32.47 | 32.47 | 31.18 | 31.40 | 124,844 | -1.18(-3.62%) |
Jul 13, 2018 | 32.40 | 32.99 | 32.40 | 32.58 | 58,134 | -0.08(-0.24%) |
Jul 12, 2018 | 32.70 | 32.81 | 31.61 | 32.66 | 63,133 | +0.12(+0.37%) |
Jul 11, 2018 | 33.00 | 33.41 | 32.18 | 32.54 | 94,051 | -0.69(-2.08%) |
Jul 10, 2018 | 33.51 | 34.16 | 33.01 | 33.23 | 161,356 | -0.20(-0.60%) |
Jul 09, 2018 | 33.62 | 33.91 | 33.19 | 33.43 | 71,685 | -0.06(-0.18%) |
Jul 06, 2018 | 34.39 | 34.45 | 33.17 | 33.49 | 101,342 | -0.89(-2.59%) |
Jul 05, 2018 | 33.42 | 34.45 | 33.42 | 34.38 | 96,529 | +1.03(+3.09%) |
Jul 03, 2018 | 33.35 | 33.35 | 33.35 | 0 | -0.75(-2.20%) | |
Jul 02, 2018 | 34.56 | 34.66 | 33.20 | 34.10 | 92,153 | -0.94(-2.68%) |
Jun 29, 2018 | 35.04 | 35.29 | 34.76 | 35.04 | 166,543 | +0.34(+0.98%) |
Jun 28, 2018 | 34.27 | 35.30 | 33.86 | 34.70 | 125,110 | +0.28(+0.81%) |
Jun 27, 2018 | 35.26 | 35.52 | 34.16 | 34.42 | 132,779 | -0.84(-2.38%) |
Jun 26, 2018 | 33.42 | 35.65 | 33.24 | 35.26 | 306,437 | +1.95(+5.85%) |
Jun 25, 2018 | 31.29 | 33.58 | 31.26 | 33.31 | 221,189 | +2.06(+6.59%) |
Jun 22, 2018 | 30.76 | 31.45 | 30.16 | 31.25 | 779,883 | +0.23(+0.74%) |
Jun 21, 2018 | 32.52 | 33.01 | 30.06 | 31.02 | 109,841 | -1.47(-4.52%) |
Jun 20, 2018 | 33.44 | 33.44 | 32.04 | 32.49 | 73,409 | -0.82(-2.46%) |
Jun 19, 2018 | 33.48 | 33.69 | 32.22 | 33.31 | 68,034 | -0.57(-1.68%) |
Jun 18, 2018 | 32.57 | 33.99 | 32.17 | 33.88 | 75,074 | +0.95(+2.88%) |
Jun 15, 2018 | 33.87 | 31.33 | 32.93 | 175,549 | +1.60(+5.11%) | |
Jun 14, 2018 | 32.19 | 32.19 | 30.47 | 31.33 | 130,101 | -0.75(-2.34%) |
Jun 13, 2018 | 34.00 | 34.00 | 31.07 | 32.08 | 117,792 | -1.58(-4.69%) |
Jun 12, 2018 | 32.63 | 34.50 | 32.58 | 33.66 | 88,218 | +1.31(+4.05%) |
Jun 11, 2018 | 33.00 | 33.19 | 31.51 | 32.35 | 71,024 | -0.54(-1.64%) |
Jun 08, 2018 | 31.09 | 33.00 | 31.09 | 32.89 | 115,892 | +1.66(+5.32%) |
Jun 07, 2018 | 32.30 | 32.38 | 30.27 | 31.23 | 93,143 | -0.98(-3.04%) |
Jun 06, 2018 | 31.21 | 32.21 | 99,799 | +0.15(+0.47%) | ||
Jun 05, 2018 | 33.26 | 33.40 | 31.64 | 32.06 | 126,908 | -0.94(-2.85%) |
Jun 04, 2018 | 33.50 | 34.81 | 32.27 | 33.00 | 88,235 | -0.39(-1.17%) |