Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.31 | 29.31 | 29.31 | 0 | -0.52(-1.74%) | |
Aug 30, 2018 | 30.02 | 30.06 | 29.80 | 29.83 | 495,179 | -0.71(-2.32%) |
Aug 29, 2018 | 30.21 | 30.54 | 30.11 | 30.54 | 187,218 | +0.10(+0.33%) |
Aug 28, 2018 | 30.64 | 30.66 | 30.44 | 30.44 | 115,456 | -0.24(-0.78%) |
Aug 27, 2018 | 30.51 | 30.75 | 30.51 | 30.68 | 122,601 | +0.48(+1.59%) |
Aug 24, 2018 | 30.43 | 30.43 | 30.20 | 30.20 | 146,100 | +0.22(+0.73%) |
Aug 23, 2018 | 30.06 | 30.19 | 29.95 | 29.98 | 2,695,357 | -0.35(-1.16%) |
Aug 22, 2018 | 30.21 | 30.36 | 30.15 | 30.33 | 2,834,282 | +0.25(+0.84%) |
Aug 21, 2018 | 29.97 | 30.10 | 29.82 | 30.08 | 5,353,075 | +0.68(+2.31%) |
Aug 20, 2018 | 29.23 | 29.45 | 29.22 | 29.40 | 234,632 | +0.14(+0.50%) |
Aug 17, 2018 | 28.96 | 29.33 | 28.92 | 29.25 | 81,000 | +0.02(+0.05%) |
Aug 16, 2018 | 29.38 | 29.56 | 29.18 | 29.24 | 171,659 | +0.02(+0.09%) |
Aug 15, 2018 | 29.14 | 29.30 | 28.91 | 29.21 | 169,253 | -0.30(-1.02%) |
Aug 14, 2018 | 29.55 | 29.57 | 29.36 | 29.52 | 116,473 | -0.10(-0.34%) |
Aug 13, 2018 | 29.73 | 29.99 | 29.59 | 29.61 | 151,251 | -0.23(-0.77%) |
Aug 10, 2018 | 29.68 | 29.99 | 29.60 | 29.84 | 273,800 | -1.44(-4.59%) |
Aug 09, 2018 | 31.39 | 31.42 | 31.26 | 31.28 | 120,520 | -0.41(-1.29%) |
Aug 08, 2018 | 31.54 | 31.71 | 31.46 | 31.69 | 159,583 | +0.04(+0.11%) |
Aug 07, 2018 | 31.61 | 31.79 | 31.60 | 31.66 | 79,316 | +0.39(+1.26%) |
Aug 06, 2018 | 31.19 | 31.35 | 31.04 | 31.26 | 92,806 | -0.40(-1.26%) |
Aug 03, 2018 | 31.38 | 31.66 | 31.32 | 31.66 | 110,000 | -0.19(-0.60%) |
Aug 02, 2018 | 31.62 | 31.92 | 31.53 | 31.85 | 200,305 | -0.46(-1.42%) |
Aug 01, 2018 | 32.42 | 32.55 | 32.31 | 32.31 | 436,383 | -0.36(-1.10%) |
Jul 31, 2018 | 32.72 | 32.85 | 32.61 | 32.67 | 175,095 | +0.45(+1.41%) |
Jul 30, 2018 | 32.04 | 32.36 | 32.04 | 32.22 | 84,522 | +0.30(+0.92%) |
Jul 27, 2018 | 31.82 | 32.05 | 31.79 | 31.92 | 144,500 | +0.50(+1.59%) |
Jul 26, 2018 | 31.45 | 31.49 | 31.28 | 31.42 | 75,399 | -0.07(-0.22%) |
Jul 25, 2018 | 31.17 | 31.52 | 30.90 | 31.49 | 120,238 | +0.23(+0.75%) |
Jul 24, 2018 | 31.35 | 31.62 | 31.12 | 31.25 | 144,024 | +0.72(+2.37%) |
Jul 23, 2018 | 30.51 | 30.63 | 30.49 | 30.53 | 544,942 | +0.17(+0.56%) |
Jul 20, 2018 | 30.18 | 30.37 | 30.17 | 30.36 | 168,006 | +0.29(+0.96%) |
Jul 19, 2018 | 30.10 | 30.20 | 29.96 | 30.07 | 2,494,867 | -0.21(-0.71%) |
Jul 18, 2018 | 30.25 | 30.43 | 30.10 | 30.29 | 5,200,304 | -0.18(-0.57%) |
Jul 17, 2018 | 30.52 | 30.59 | 30.45 | 30.46 | 3,628,947 | -0.43(-1.38%) |
Jul 16, 2018 | 30.86 | 31.04 | 30.71 | 30.89 | 126,789 | +0.24(+0.77%) |
Jul 13, 2018 | 30.55 | 30.73 | 30.40 | 30.65 | 59,403 | -0.05(-0.15%) |
Jul 12, 2018 | 30.78 | 30.60 | 30.70 | 93,345 | -0.00(-0.02%) | |
Jul 11, 2018 | 30.87 | 30.90 | 30.63 | 30.70 | 130,486 | -0.74(-2.35%) |
Jul 10, 2018 | 31.32 | 31.46 | 31.13 | 31.44 | 395,052 | -0.29(-0.93%) |
Jul 09, 2018 | 31.77 | 31.83 | 31.65 | 31.73 | 112,999 | +0.09(+0.30%) |
Jul 06, 2018 | 31.57 | 31.73 | 31.49 | 31.64 | 149,876 | -0.05(-0.16%) |
Jul 05, 2018 | 31.56 | 31.72 | 31.51 | 31.69 | 89,482 | +0.71(+2.29%) |
Jul 03, 2018 | 30.98 | 30.98 | 30.98 | 0 | +0.16(+0.52%) | |
Jul 02, 2018 | 30.55 | 30.85 | 30.55 | 30.82 | 185,551 | +0.06(+0.20%) |
Jun 29, 2018 | 31.27 | 30.76 | 30.76 | 139,131 | +0.16(+0.52%) | |
Jun 28, 2018 | 30.39 | 30.60 | 30.35 | 30.60 | 611,093 | +0.26(+0.86%) |
Jun 27, 2018 | 30.77 | 30.95 | 30.27 | 30.34 | 287,513 | -0.52(-1.69%) |
Jun 26, 2018 | 31.07 | 31.07 | 30.78 | 30.86 | 156,336 | -0.15(-0.48%) |
Jun 25, 2018 | 31.08 | 31.13 | 30.86 | 31.01 | 150,158 | -0.36(-1.15%) |
Jun 22, 2018 | 31.21 | 31.45 | 31.12 | 31.37 | 132,173 | +0.50(+1.62%) |
Jun 21, 2018 | 30.94 | 30.96 | 30.70 | 30.87 | 181,723 | -0.12(-0.39%) |
Jun 20, 2018 | 31.34 | 31.35 | 30.98 | 30.99 | 208,000 | -0.26(-0.83%) |
Jun 19, 2018 | 31.04 | 31.25 | 30.90 | 31.25 | 189,574 | -0.12(-0.40%) |
Jun 18, 2018 | 31.14 | 31.45 | 31.05 | 31.38 | 334,876 | -0.16(-0.51%) |
Jun 15, 2018 | 31.62 | 31.82 | 31.54 | 116,040 | -0.29(-0.90%) | |
Jun 14, 2018 | 32.04 | 32.14 | 31.82 | 31.82 | 217,112 | -0.38(-1.20%) |
Jun 13, 2018 | 32.13 | 32.29 | 31.95 | 32.20 | 115,428 | +0.06(+0.20%) |
Jun 12, 2018 | 32.30 | 32.35 | 32.00 | 32.14 | 184,125 | -0.21(-0.66%) |
Jun 11, 2018 | 31.88 | 32.36 | 31.85 | 32.35 | 1,002,293 | +0.79(+2.52%) |
Jun 08, 2018 | 31.60 | 31.70 | 31.35 | 31.56 | 307,246 | -0.24(-0.75%) |
Jun 07, 2018 | 32.10 | 32.22 | 31.67 | 31.80 | 230,293 | -0.07(-0.22%) |
Jun 06, 2018 | 31.39 | 31.91 | 31.29 | 31.87 | 232,428 | +0.69(+2.21%) |
Jun 05, 2018 | 31.39 | 31.47 | 31.00 | 31.18 | 192,180 | -0.52(-1.64%) |
Jun 04, 2018 | 31.72 | 31.80 | 31.62 | 31.70 | 84,709 | +0.17(+0.54%) |