Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.12 | 31.12 | 31.12 | 0 | -0.31(-1.00%) | |
Aug 30, 2018 | 31.43 | 31.43 | 31.43 | 31.43 | 212 | -0.15(-0.48%) |
Aug 29, 2018 | 31.43 | 31.64 | 31.43 | 31.58 | 2,229 | +0.14(+0.46%) |
Aug 28, 2018 | 31.71 | 31.71 | 31.44 | 31.44 | 6,457 | -0.09(-0.27%) |
Aug 27, 2018 | 31.36 | 31.54 | 31.36 | 31.53 | 4,914 | +0.32(+1.03%) |
Aug 24, 2018 | 30.98 | 31.20 | 30.98 | 31.20 | 7,091 | +0.40(+1.30%) |
Aug 23, 2018 | 30.90 | 30.91 | 30.78 | 30.80 | 3,284 | -0.26(-0.85%) |
Aug 22, 2018 | 31.10 | 31.10 | 30.99 | 31.07 | 6,643 | +0.12(+0.40%) |
Aug 21, 2018 | 30.94 | 31.06 | 30.94 | 30.94 | 8,391 | +0.14(+0.45%) |
Aug 20, 2018 | 30.70 | 30.84 | 30.70 | 30.80 | 8,321 | +0.16(+0.51%) |
Aug 17, 2018 | 30.26 | 30.65 | 30.26 | 30.65 | 3,663 | +0.36(+1.18%) |
Aug 16, 2018 | 30.26 | 30.38 | 30.26 | 30.29 | 8,456 | +0.18(+0.59%) |
Aug 15, 2018 | 30.46 | 30.47 | 29.94 | 30.11 | 8,780 | -0.70(-2.28%) |
Aug 14, 2018 | 30.82 | 30.84 | 30.76 | 30.81 | 3,304 | +0.10(+0.31%) |
Aug 13, 2018 | 30.94 | 30.98 | 30.65 | 30.72 | 5,890 | -0.32(-1.05%) |
Aug 10, 2018 | 31.14 | 31.17 | 31.03 | 31.04 | 4,963 | -0.42(-1.32%) |
Aug 09, 2018 | 31.48 | 31.50 | 31.42 | 31.46 | 2,561 | -0.19(-0.60%) |
Aug 08, 2018 | 31.74 | 31.74 | 31.57 | 31.65 | 19,626 | -0.04(-0.14%) |
Aug 07, 2018 | 31.85 | 31.88 | 31.69 | 31.69 | 16,372 | +0.09(+0.29%) |
Aug 06, 2018 | 31.51 | 31.64 | 31.51 | 31.60 | 2,025 | +0.08(+0.27%) |
Aug 03, 2018 | 31.43 | 31.52 | 31.41 | 31.52 | 2,718 | +0.14(+0.46%) |
Aug 02, 2018 | 31.08 | 31.44 | 31.08 | 31.37 | 10,195 | +0.03(+0.09%) |
Aug 01, 2018 | 31.53 | 31.53 | 31.33 | 31.34 | 8,313 | -0.36(-1.13%) |
Jul 31, 2018 | 31.59 | 31.77 | 31.58 | 31.70 | 4,716 | +0.40(+1.27%) |
Jul 30, 2018 | 31.41 | 31.44 | 31.31 | 31.31 | 5,086 | -0.14(-0.46%) |
Jul 27, 2018 | 31.60 | 31.60 | 31.33 | 31.45 | 5,082 | -0.09(-0.30%) |
Jul 26, 2018 | 31.44 | 31.61 | 31.44 | 31.54 | 4,402 | +0.12(+0.39%) |
Jul 25, 2018 | 31.13 | 31.42 | 31.04 | 31.42 | 4,273 | +0.29(+0.94%) |
Jul 24, 2018 | 31.07 | 31.27 | 31.07 | 31.13 | 9,500 | +0.37(+1.21%) |
Jul 23, 2018 | 30.83 | 30.83 | 30.76 | 30.76 | 7,117 | -0.13(-0.42%) |
Jul 20, 2018 | 30.91 | 30.91 | 30.88 | 30.88 | 977 | +0.02(+0.06%) |
Jul 19, 2018 | 30.87 | 30.98 | 30.87 | 30.87 | 5,973 | -0.19(-0.63%) |
Jul 18, 2018 | 30.97 | 31.06 | 30.90 | 31.06 | 2,790 | -0.01(-0.03%) |
Jul 17, 2018 | 30.85 | 31.09 | 30.69 | 31.07 | 2,738 | +0.17(+0.55%) |
Jul 16, 2018 | 31.03 | 31.03 | 30.83 | 30.90 | 1,917 | -0.21(-0.68%) |
Jul 13, 2018 | 31.18 | 31.21 | 31.10 | 31.11 | 4,280 | -0.16(-0.51%) |
Jul 12, 2018 | 31.22 | 31.27 | 31.21 | 31.27 | 15,688 | +0.17(+0.54%) |
Jul 11, 2018 | 31.31 | 31.31 | 31.07 | 31.10 | 2,646 | -0.67(-2.10%) |
Jul 10, 2018 | 31.81 | 31.82 | 31.75 | 31.77 | 1,720 | +0.05(+0.16%) |
Jul 09, 2018 | 31.51 | 31.72 | 31.51 | 31.72 | 7,594 | +0.37(+1.17%) |
Jul 06, 2018 | 31.15 | 31.38 | 31.15 | 31.35 | 15,221 | +0.18(+0.56%) |
Jul 05, 2018 | 31.23 | 31.23 | 31.08 | 31.18 | 1,826 | +0.22(+0.71%) |
Jul 03, 2018 | 30.96 | 30.96 | 30.96 | 0 | +0.06(+0.20%) | |
Jul 02, 2018 | 30.91 | 30.96 | 30.84 | 30.90 | 17,720 | -0.51(-1.63%) |
Jun 29, 2018 | 31.41 | 31.47 | 31.41 | 31.41 | 74,823 | +0.30(+0.96%) |
Jun 28, 2018 | 31.02 | 31.12 | 30.95 | 31.11 | 2,682 | +0.06(+0.19%) |
Jun 27, 2018 | 31.21 | 31.45 | 31.05 | 31.05 | 10,962 | -0.14(-0.46%) |
Jun 26, 2018 | 30.99 | 31.23 | 30.98 | 31.20 | 6,803 | +0.20(+0.66%) |
Jun 25, 2018 | 31.00 | 31.05 | 30.88 | 30.99 | 8,759 | -0.51(-1.61%) |
Jun 22, 2018 | 31.38 | 31.50 | 31.38 | 31.50 | 3,046 | +0.46(+1.47%) |
Jun 21, 2018 | 31.21 | 31.21 | 31.02 | 31.04 | 8,197 | -0.24(-0.77%) |
Jun 20, 2018 | 31.38 | 31.38 | 31.16 | 31.29 | 9,164 | +0.00(+0.00%) |
Jun 19, 2018 | 31.29 | 31.29 | 31.12 | 31.28 | 9,156 | -0.43(-1.35%) |
Jun 18, 2018 | 31.64 | 31.71 | 31.53 | 31.71 | 2,298 | +0.03(+0.08%) |
Jun 15, 2018 | 31.60 | 31.74 | 31.60 | 31.69 | 4,338 | -0.39(-1.21%) |
Jun 14, 2018 | 32.24 | 32.24 | 32.08 | 32.08 | 10,860 | -0.10(-0.32%) |
Jun 13, 2018 | 32.28 | 32.36 | 32.18 | 32.18 | 3,185 | -0.13(-0.40%) |
Jun 12, 2018 | 32.42 | 32.43 | 32.29 | 32.31 | 5,344 | -0.15(-0.45%) |
Jun 11, 2018 | 32.40 | 32.53 | 32.39 | 32.46 | 321,504 | +0.10(+0.31%) |
Jun 08, 2018 | 32.41 | 32.41 | 32.27 | 32.35 | 25,285 | -0.02(-0.05%) |
Jun 07, 2018 | 32.41 | 32.41 | 32.28 | 32.37 | 2,885 | +0.08(+0.23%) |
Jun 06, 2018 | 32.30 | 32.07 | 32.30 | 21,350 | +0.28(+0.88%) | |
Jun 05, 2018 | 31.95 | 32.02 | 31.95 | 32.02 | 3,143 | +0.08(+0.27%) |
Jun 04, 2018 | 32.12 | 32.16 | 31.89 | 31.93 | 6,161 | -0.02(-0.06%) |