Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.03 | 28.03 | 28.03 | 0 | -0.40(-1.41%) | |
Aug 30, 2018 | 28.33 | 28.98 | 27.90 | 28.43 | 333,924 | +0.16(+0.57%) |
Aug 29, 2018 | 28.64 | 28.74 | 28.23 | 28.27 | 203,189 | -0.45(-1.57%) |
Aug 28, 2018 | 28.76 | 28.84 | 28.17 | 28.72 | 312,901 | -0.08(-0.28%) |
Aug 27, 2018 | 28.93 | 29.16 | 28.35 | 28.80 | 365,881 | -0.02(-0.07%) |
Aug 24, 2018 | 28.04 | 28.93 | 27.94 | 28.82 | 472,600 | +0.90(+3.22%) |
Aug 23, 2018 | 28.00 | 28.10 | 27.69 | 27.92 | 365,416 | -0.21(-0.75%) |
Aug 22, 2018 | 28.22 | 28.49 | 27.83 | 28.13 | 381,741 | -0.09(-0.32%) |
Aug 21, 2018 | 26.96 | 28.25 | 26.96 | 28.22 | 481,438 | +1.25(+4.63%) |
Aug 20, 2018 | 26.99 | 27.15 | 26.64 | 26.97 | 271,287 | +0.11(+0.41%) |
Aug 17, 2018 | 26.51 | 26.97 | 26.50 | 26.86 | 307,800 | +0.45(+1.70%) |
Aug 16, 2018 | 26.98 | 27.38 | 26.20 | 26.41 | 366,862 | -0.30(-1.12%) |
Aug 15, 2018 | 26.01 | 26.85 | 25.90 | 26.71 | 486,679 | +0.57(+2.18%) |
Aug 14, 2018 | 26.00 | 26.75 | 25.55 | 26.14 | 883,723 | -0.11(-0.42%) |
Aug 13, 2018 | 27.45 | 27.50 | 26.11 | 26.25 | 470,276 | -1.26(-4.58%) |
Aug 10, 2018 | 28.72 | 28.72 | 27.49 | 27.51 | 514,600 | -1.21(-4.21%) |
Aug 09, 2018 | 28.60 | 29.71 | 27.83 | 28.72 | 480,453 | -0.29(-0.98%) |
Aug 08, 2018 | 30.00 | 30.00 | 27.18 | 29.00 | 1,229,123 | -1.51(-4.93%) |
Aug 07, 2018 | 30.65 | 30.74 | 30.14 | 30.51 | 270,351 | -0.15(-0.49%) |
Aug 06, 2018 | 31.55 | 31.93 | 30.54 | 30.66 | 213,258 | -0.72(-2.29%) |
Aug 03, 2018 | 31.82 | 31.86 | 30.89 | 31.38 | 232,300 | -0.25(-0.79%) |
Aug 02, 2018 | 31.14 | 31.78 | 30.81 | 31.63 | 188,913 | +0.50(+1.61%) |
Aug 01, 2018 | 30.82 | 31.16 | 30.56 | 31.13 | 142,734 | +0.31(+1.01%) |
Jul 31, 2018 | 30.11 | 30.86 | 30.11 | 30.82 | 135,492 | +0.77(+2.56%) |
Jul 30, 2018 | 30.81 | 30.93 | 30.00 | 30.05 | 174,273 | -0.78(-2.53%) |
Jul 27, 2018 | 32.09 | 32.22 | 30.73 | 30.83 | 164,700 | -1.18(-3.69%) |
Jul 26, 2018 | 31.42 | 32.16 | 31.20 | 32.01 | 321,660 | +1.20(+3.89%) |
Jul 25, 2018 | 30.01 | 30.85 | 29.60 | 30.81 | 209,778 | +0.71(+2.36%) |
Jul 24, 2018 | 29.85 | 30.10 | 29.52 | 30.10 | 196,290 | +0.39(+1.31%) |
Jul 23, 2018 | 29.49 | 30.02 | 29.43 | 29.71 | 135,110 | +0.15(+0.51%) |
Jul 20, 2018 | 29.90 | 29.90 | 29.41 | 29.56 | 201,969 | -0.45(-1.50%) |
Jul 19, 2018 | 29.97 | 30.01 | 29.45 | 30.01 | 197,957 | +0.05(+0.17%) |
Jul 18, 2018 | 29.70 | 30.14 | 29.69 | 29.96 | 464,233 | +0.11(+0.37%) |
Jul 17, 2018 | 31.05 | 31.06 | 29.81 | 29.85 | 642,263 | -1.40(-4.48%) |
Jul 16, 2018 | 31.09 | 31.68 | 31.00 | 31.25 | 208,357 | +0.22(+0.71%) |
Jul 13, 2018 | 31.20 | 31.46 | 30.75 | 31.03 | 126,012 | -0.20(-0.64%) |
Jul 12, 2018 | 31.56 | 31.61 | 31.14 | 31.23 | 260,822 | -0.47(-1.48%) |
Jul 11, 2018 | 32.08 | 32.19 | 31.01 | 31.70 | 452,201 | -0.22(-0.69%) |
Jul 10, 2018 | 30.03 | 32.07 | 30.03 | 31.92 | 496,414 | +2.23(+7.51%) |
Jul 09, 2018 | 30.24 | 30.24 | 29.49 | 29.69 | 213,654 | -0.25(-0.84%) |
Jul 06, 2018 | 30.34 | 29.67 | 29.94 | 251,038 | -0.12(-0.40%) | |
Jul 05, 2018 | 29.16 | 30.15 | 28.71 | 30.06 | 350,235 | +1.16(+4.01%) |
Jul 03, 2018 | 28.90 | 28.90 | 28.90 | 0 | -0.36(-1.23%) | |
Jul 02, 2018 | 29.24 | 29.46 | 28.97 | 29.26 | 179,908 | +0.02(+0.07%) |
Jun 29, 2018 | 29.59 | 29.89 | 29.21 | 29.24 | 294,839 | -0.27(-0.91%) |
Jun 28, 2018 | 28.21 | 29.55 | 28.09 | 29.51 | 513,149 | +1.19(+4.20%) |
Jun 27, 2018 | 28.09 | 28.84 | 27.77 | 28.32 | 486,087 | +0.38(+1.36%) |
Jun 26, 2018 | 28.69 | 28.95 | 27.71 | 27.94 | 276,352 | -0.58(-2.03%) |
Jun 25, 2018 | 28.61 | 28.73 | 28.12 | 28.52 | 313,583 | -0.40(-1.38%) |
Jun 22, 2018 | 28.76 | 29.28 | 28.27 | 28.92 | 896,675 | +0.46(+1.62%) |
Jun 21, 2018 | 29.99 | 30.19 | 27.82 | 28.46 | 692,927 | -0.78(-2.67%) |
Jun 20, 2018 | 26.84 | 29.61 | 26.84 | 29.24 | 882,391 | +3.43(+13.29%) |
Jun 19, 2018 | 26.01 | 26.43 | 25.55 | 25.81 | 231,926 | -0.19(-0.73%) |
Jun 18, 2018 | 26.01 | 26.47 | 25.83 | 26.00 | 230,541 | -0.08(-0.31%) |
Jun 15, 2018 | 26.54 | 25.90 | 26.08 | 302,244 | +0.18(+0.69%) | |
Jun 14, 2018 | 25.78 | 25.93 | 25.58 | 25.90 | 763,459 | +0.08(+0.31%) |
Jun 13, 2018 | 25.88 | 26.04 | 25.58 | 25.82 | 221,094 | -0.10(-0.39%) |
Jun 12, 2018 | 26.08 | 26.43 | 25.85 | 25.92 | 145,514 | -0.10(-0.38%) |
Jun 11, 2018 | 25.93 | 26.30 | 25.89 | 26.02 | 344,626 | +0.18(+0.70%) |
Jun 08, 2018 | 25.76 | 26.01 | 25.27 | 25.84 | 147,952 | -0.18(-0.69%) |
Jun 07, 2018 | 26.30 | 26.82 | 25.85 | 26.02 | 184,454 | -0.42(-1.59%) |
Jun 06, 2018 | 26.38 | 26.52 | 26.11 | 26.44 | 365,887 | +0.08(+0.30%) |
Jun 05, 2018 | 26.31 | 26.50 | 25.75 | 26.36 | 233,771 | +0.18(+0.69%) |
Jun 04, 2018 | 25.83 | 26.22 | 25.14 | 26.18 | 249,587 | +0.33(+1.28%) |