Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.77 | 30.77 | 30.77 | 0 | -0.88(-2.77%) | |
Aug 30, 2018 | 31.70 | 31.79 | 31.56 | 31.64 | 90,601 | -0.61(-1.88%) |
Aug 29, 2018 | 32.24 | 32.25 | 32.11 | 32.25 | 45,420 | +0.48(+1.51%) |
Aug 28, 2018 | 31.89 | 31.92 | 31.75 | 31.77 | 167,590 | +0.25(+0.79%) |
Aug 27, 2018 | 31.22 | 31.54 | 31.22 | 31.52 | 36,641 | +0.34(+1.09%) |
Aug 24, 2018 | 31.07 | 31.22 | 31.05 | 31.18 | 33,600 | +0.15(+0.48%) |
Aug 23, 2018 | 31.17 | 31.20 | 30.95 | 31.03 | 188,898 | -0.07(-0.23%) |
Aug 22, 2018 | 31.13 | 31.18 | 31.02 | 31.10 | 113,769 | +0.05(+0.14%) |
Aug 21, 2018 | 30.98 | 31.21 | 30.85 | 31.05 | 36,445 | +0.27(+0.89%) |
Aug 20, 2018 | 30.84 | 30.89 | 30.77 | 30.78 | 137,762 | -0.10(-0.32%) |
Aug 17, 2018 | 30.53 | 30.93 | 30.46 | 30.88 | 41,000 | +0.41(+1.35%) |
Aug 16, 2018 | 30.21 | 30.64 | 30.20 | 30.47 | 78,605 | +0.56(+1.87%) |
Aug 15, 2018 | 30.13 | 30.13 | 29.65 | 29.91 | 281,209 | -0.85(-2.76%) |
Aug 14, 2018 | 30.71 | 30.84 | 30.53 | 30.76 | 79,762 | +0.02(+0.07%) |
Aug 13, 2018 | 30.80 | 30.95 | 30.59 | 30.74 | 107,094 | +0.11(+0.38%) |
Aug 10, 2018 | 30.66 | 30.76 | 30.52 | 30.62 | 90,900 | -0.64(-2.05%) |
Aug 09, 2018 | 31.34 | 31.46 | 31.24 | 31.27 | 51,074 | -0.02(-0.05%) |
Aug 08, 2018 | 31.36 | 31.36 | 31.17 | 31.28 | 93,427 | -0.33(-1.04%) |
Aug 07, 2018 | 31.53 | 31.70 | 31.50 | 31.61 | 58,430 | +0.45(+1.44%) |
Aug 06, 2018 | 31.19 | 31.25 | 31.06 | 31.16 | 36,242 | -0.14(-0.45%) |
Aug 03, 2018 | 31.02 | 31.30 | 30.96 | 31.30 | 55,400 | +0.28(+0.89%) |
Aug 02, 2018 | 30.84 | 31.04 | 30.76 | 31.02 | 41,653 | -0.08(-0.24%) |
Aug 01, 2018 | 31.18 | 31.30 | 31.01 | 31.10 | 55,152 | +0.19(+0.60%) |
Jul 31, 2018 | 31.09 | 31.17 | 30.89 | 30.91 | 42,627 | -0.26(-0.83%) |
Jul 30, 2018 | 31.56 | 31.56 | 31.13 | 31.18 | 63,048 | -0.40(-1.27%) |
Jul 27, 2018 | 31.68 | 31.75 | 31.49 | 31.57 | 544,600 | -0.23(-0.71%) |
Jul 26, 2018 | 31.98 | 31.56 | 31.80 | 378,493 | +0.68(+2.19%) | |
Jul 25, 2018 | 30.73 | 31.14 | 30.48 | 31.12 | 162,960 | +0.23(+0.73%) |
Jul 24, 2018 | 30.92 | 31.02 | 30.87 | 30.89 | 401,977 | +0.11(+0.34%) |
Jul 23, 2018 | 30.72 | 30.85 | 30.64 | 30.79 | 107,429 | -0.12(-0.37%) |
Jul 20, 2018 | 30.63 | 30.99 | 30.61 | 30.91 | 173,451 | -0.12(-0.39%) |
Jul 19, 2018 | 30.98 | 31.17 | 30.90 | 31.02 | 1,904,366 | -0.11(-0.34%) |
Jul 18, 2018 | 31.47 | 31.47 | 31.09 | 31.13 | 182,080 | -0.34(-1.08%) |
Jul 17, 2018 | 31.46 | 31.54 | 31.38 | 31.47 | 59,539 | +0.15(+0.49%) |
Jul 16, 2018 | 31.34 | 31.40 | 31.20 | 31.32 | 63,825 | -0.02(-0.06%) |
Jul 13, 2018 | 31.01 | 31.39 | 30.96 | 31.34 | 105,859 | +0.68(+2.22%) |
Jul 12, 2018 | 30.36 | 30.69 | 30.36 | 30.66 | 87,820 | +0.58(+1.91%) |
Jul 11, 2018 | 30.20 | 30.29 | 30.05 | 30.08 | 124,747 | -0.19(-0.61%) |
Jul 10, 2018 | 30.16 | 30.30 | 30.02 | 30.27 | 52,937 | +1.07(+3.68%) |
Jul 09, 2018 | 29.19 | 29.24 | 29.11 | 29.19 | 49,874 | +0.29(+1.00%) |
Jul 06, 2018 | 28.98 | 28.72 | 28.90 | 42,820 | +0.29(+1.03%) | |
Jul 05, 2018 | 28.75 | 28.77 | 28.50 | 28.61 | 39,155 | +0.27(+0.94%) |
Jul 03, 2018 | 28.34 | 28.34 | 28.34 | 0 | -0.19(-0.67%) | |
Jul 02, 2018 | 28.42 | 28.55 | 28.30 | 28.53 | 180,721 | -0.56(-1.94%) |
Jun 29, 2018 | 29.11 | 29.42 | 29.09 | 29.09 | 49,733 | +0.67(+2.38%) |
Jun 28, 2018 | 28.42 | 28.53 | 28.22 | 28.42 | 62,390 | -0.05(-0.18%) |
Jun 27, 2018 | 28.48 | 28.82 | 28.36 | 28.47 | 79,896 | +0.30(+1.06%) |
Jun 26, 2018 | 28.30 | 28.35 | 28.12 | 28.17 | 78,433 | -0.15(-0.53%) |
Jun 25, 2018 | 28.87 | 28.90 | 28.18 | 28.32 | 304,041 | -0.92(-3.15%) |
Jun 22, 2018 | 29.13 | 29.36 | 29.04 | 29.24 | 252,637 | +0.60(+2.09%) |
Jun 21, 2018 | 28.90 | 28.90 | 28.54 | 28.64 | 51,033 | -0.27(-0.92%) |
Jun 20, 2018 | 29.02 | 29.03 | 28.85 | 28.91 | 62,871 | -0.31(-1.08%) |
Jun 19, 2018 | 28.87 | 29.22 | 28.67 | 29.22 | 88,993 | -0.35(-1.18%) |
Jun 18, 2018 | 29.11 | 29.60 | 29.06 | 29.57 | 212,963 | -0.59(-1.94%) |
Jun 15, 2018 | 30.26 | 30.05 | 30.16 | 39,005 | -0.16(-0.53%) | |
Jun 14, 2018 | 30.09 | 30.45 | 30.08 | 30.32 | 73,948 | +0.93(+3.15%) |
Jun 13, 2018 | 29.46 | 29.49 | 29.25 | 29.39 | 207,543 | -0.06(-0.22%) |
Jun 12, 2018 | 29.74 | 29.79 | 29.37 | 29.45 | 106,718 | -0.32(-1.06%) |
Jun 11, 2018 | 29.71 | 29.79 | 29.66 | 29.77 | 77,850 | +0.02(+0.07%) |
Jun 08, 2018 | 29.58 | 29.75 | 29.36 | 29.75 | 57,964 | +0.40(+1.36%) |
Jun 07, 2018 | 29.57 | 29.60 | 29.21 | 29.35 | 286,853 | -0.21(-0.71%) |
Jun 06, 2018 | 29.62 | 29.56 | 386,879 | +0.62(+2.14%) | ||
Jun 05, 2018 | 29.03 | 29.03 | 28.87 | 28.94 | 272,112 | -0.11(-0.36%) |
Jun 04, 2018 | 29.06 | 29.13 | 28.88 | 29.05 | 267,461 | +0.07(+0.22%) |