Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.28 | 28.28 | 28.28 | 0 | -0.38(-1.32%) | |
Aug 30, 2018 | 28.49 | 28.65 | 28.48 | 28.65 | 1,326 | -0.13(-0.47%) |
Aug 29, 2018 | 28.90 | 28.90 | 28.79 | 28.79 | 1,941 | +0.36(+1.27%) |
Aug 28, 2018 | 28.52 | 28.52 | 28.41 | 28.43 | 1,453 | -0.22(-0.76%) |
Aug 27, 2018 | 28.31 | 28.65 | 28.31 | 28.65 | 5,768 | +0.31(+1.10%) |
Aug 24, 2018 | 28.34 | 28.34 | 28.33 | 28.33 | 1,697 | +0.26(+0.93%) |
Aug 23, 2018 | 28.07 | 28.21 | 28.05 | 28.07 | 1,249 | +0.03(+0.10%) |
Aug 22, 2018 | 27.88 | 28.05 | 27.88 | 28.04 | 1,586 | -0.02(-0.06%) |
Aug 21, 2018 | 28.62 | 28.62 | 28.06 | 28.06 | 2,282 | -0.24(-0.83%) |
Aug 20, 2018 | 28.41 | 28.44 | 28.30 | 28.30 | 2,101 | -0.49(-1.70%) |
Aug 17, 2018 | 29.07 | 29.09 | 28.68 | 28.79 | 742 | -0.27(-0.94%) |
Aug 16, 2018 | 29.18 | 29.18 | 29.03 | 29.06 | 1,965 | -0.05(-0.17%) |
Aug 15, 2018 | 28.65 | 29.21 | 28.65 | 29.11 | 1,922 | +0.63(+2.22%) |
Aug 14, 2018 | 28.75 | 28.75 | 28.46 | 28.48 | 4,219 | -0.68(-2.32%) |
Aug 13, 2018 | 29.13 | 29.31 | 29.13 | 29.15 | 5,901 | -0.01(-0.03%) |
Aug 10, 2018 | 29.30 | 29.30 | 28.98 | 29.16 | 3,607 | -0.07(-0.25%) |
Aug 09, 2018 | 29.11 | 29.24 | 29.11 | 29.24 | 1,038 | -0.14(-0.47%) |
Aug 08, 2018 | 29.56 | 29.56 | 29.38 | 29.38 | 624 | -0.13(-0.45%) |
Aug 07, 2018 | 29.68 | 29.70 | 29.49 | 29.51 | 855 | -0.51(-1.68%) |
Aug 06, 2018 | 30.01 | 30.01 | 30.01 | 30.01 | 458 | +0.13(+0.44%) |
Aug 03, 2018 | 29.70 | 29.88 | 29.70 | 29.88 | 954 | -0.54(-1.77%) |
Aug 02, 2018 | 30.59 | 30.59 | 30.42 | 30.42 | 911 | -0.10(-0.34%) |
Aug 01, 2018 | 29.89 | 30.52 | 29.89 | 30.52 | 3,550 | +0.58(+1.95%) |
Jul 31, 2018 | 29.96 | 29.96 | 29.94 | 29.94 | 502 | +0.06(+0.20%) |
Jul 30, 2018 | 29.90 | 30.05 | 29.88 | 29.88 | 1,482 | -0.34(-1.13%) |
Jul 27, 2018 | 29.99 | 30.28 | 29.99 | 30.22 | 4,243 | +0.72(+2.45%) |
Jul 26, 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 395 | -0.41(-1.38%) |
Jul 25, 2018 | 29.69 | 29.98 | 29.69 | 29.91 | 5,161 | +0.22(+0.73%) |
Jul 24, 2018 | 29.69 | 29.69 | 29.69 | 29.69 | 1,758 | +0.13(+0.43%) |
Jul 23, 2018 | 29.50 | 29.56 | 29.50 | 29.56 | 1,557 | +0.06(+0.21%) |
Jul 20, 2018 | 29.45 | 29.50 | 29.44 | 29.50 | 1,949 | +0.28(+0.97%) |
Jul 19, 2018 | 29.88 | 29.88 | 29.22 | 29.22 | 4,222 | -0.76(-2.55%) |
Jul 18, 2018 | 29.98 | 29.98 | 29.98 | 29.98 | 605 | +0.09(+0.32%) |
Jul 17, 2018 | 29.99 | 30.06 | 29.89 | 29.89 | 2,563 | -0.46(-1.52%) |
Jul 16, 2018 | 30.03 | 30.40 | 30.03 | 30.35 | 2,907 | +0.08(+0.28%) |
Jul 13, 2018 | 30.08 | 30.27 | 30.08 | 30.27 | 367 | -0.19(-0.62%) |
Jul 12, 2018 | 30.16 | 30.54 | 30.16 | 30.46 | 5,036 | +0.33(+1.10%) |
Jul 11, 2018 | 29.79 | 30.21 | 29.79 | 30.12 | 2,640 | +0.35(+1.17%) |
Jul 10, 2018 | 29.68 | 29.81 | 29.68 | 29.78 | 1,385 | +0.09(+0.32%) |
Jul 09, 2018 | 29.62 | 29.70 | 29.59 | 29.68 | 4,366 | +0.05(+0.16%) |
Jul 06, 2018 | 29.70 | 29.73 | 29.64 | 29.64 | 13,880 | -0.35(-1.17%) |
Jul 05, 2018 | 30.07 | 30.07 | 29.97 | 29.98 | 713 | -0.19(-0.64%) |
Jul 03, 2018 | 30.18 | 30.18 | 30.18 | 0 | -0.32(-1.04%) | |
Jul 02, 2018 | 30.40 | 30.50 | 30.40 | 30.49 | 1,233 | +0.80(+2.71%) |
Jun 29, 2018 | 29.43 | 29.69 | 29.43 | 29.69 | 446 | -0.01(-0.03%) |
Jun 28, 2018 | 29.88 | 29.96 | 29.61 | 29.70 | 6,069 | +0.30(+1.02%) |
Jun 27, 2018 | 29.24 | 29.43 | 29.02 | 29.40 | 2,600 | +0.09(+0.29%) |
Jun 26, 2018 | 29.46 | 29.46 | 29.29 | 29.32 | 5,774 | -0.11(-0.38%) |
Jun 25, 2018 | 29.18 | 29.43 | 29.18 | 29.43 | 3,059 | +0.43(+1.47%) |
Jun 22, 2018 | 28.75 | 29.00 | 28.75 | 29.00 | 7,895 | +0.25(+0.85%) |
Jun 21, 2018 | 28.90 | 28.98 | 28.75 | 28.76 | 6,299 | -0.26(-0.91%) |
Jun 20, 2018 | 29.46 | 29.52 | 29.02 | 29.02 | 2,265 | -0.37(-1.26%) |
Jun 19, 2018 | 29.77 | 29.77 | 29.39 | 29.39 | 2,720 | -0.06(-0.19%) |
Jun 18, 2018 | 29.77 | 29.77 | 29.43 | 29.45 | 4,476 | -0.32(-1.07%) |
Jun 15, 2018 | 29.95 | 29.77 | 29.77 | 5,251 | -0.18(-0.60%) | |
Jun 14, 2018 | 29.79 | 29.97 | 29.78 | 29.95 | 3,611 | +0.67(+2.28%) |
Jun 13, 2018 | 29.11 | 29.32 | 29.00 | 29.28 | 5,870 | +0.13(+0.46%) |
Jun 12, 2018 | 29.30 | 29.30 | 28.90 | 29.15 | 3,545 | -0.02(-0.07%) |
Jun 11, 2018 | 29.53 | 29.53 | 29.17 | 29.17 | 2,228 | -0.41(-1.40%) |
Jun 08, 2018 | 29.73 | 29.73 | 29.58 | 29.58 | 7,220 | -0.33(-1.10%) |
Jun 07, 2018 | 30.34 | 30.34 | 29.75 | 29.91 | 4,389 | -0.44(-1.46%) |
Jun 06, 2018 | 30.41 | 30.54 | 30.35 | 30.35 | 1,808 | -0.29(-0.95%) |
Jun 05, 2018 | 31.04 | 31.04 | 30.62 | 30.64 | 3,934 | -0.76(-2.43%) |