Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.27 | 30.27 | 30.27 | 0 | -0.06(-0.20%) | |
Aug 30, 2018 | 30.35 | 30.37 | 30.28 | 30.33 | 183,106 | +0.06(+0.20%) |
Aug 29, 2018 | 30.26 | 30.29 | 30.17 | 30.27 | 126,649 | +0.03(+0.11%) |
Aug 28, 2018 | 30.27 | 30.27 | 30.19 | 30.23 | 1,419,842 | -0.17(-0.54%) |
Aug 27, 2018 | 30.46 | 30.47 | 30.38 | 30.40 | 146,938 | -0.17(-0.54%) |
Aug 24, 2018 | 30.42 | 30.57 | 30.39 | 30.56 | 1,124,938 | +0.03(+0.09%) |
Aug 23, 2018 | 30.50 | 30.55 | 30.45 | 30.53 | 2,239,064 | +0.06(+0.20%) |
Aug 22, 2018 | 30.50 | 30.52 | 30.41 | 30.47 | 124,645 | +0.10(+0.34%) |
Aug 21, 2018 | 30.34 | 30.38 | 30.29 | 30.37 | 118,165 | -0.08(-0.26%) |
Aug 20, 2018 | 30.41 | 30.48 | 30.40 | 30.45 | 143,289 | +0.20(+0.66%) |
Aug 17, 2018 | 30.29 | 30.34 | 30.20 | 30.25 | 1,343,482 | +0.03(+0.09%) |
Aug 16, 2018 | 30.23 | 30.25 | 30.08 | 30.22 | 106,129 | +0.00(+0.00%) |
Aug 15, 2018 | 30.17 | 30.27 | 30.16 | 30.22 | 143,473 | +0.17(+0.56%) |
Aug 14, 2018 | 30.14 | 30.14 | 30.03 | 30.05 | 89,004 | -0.08(-0.27%) |
Aug 13, 2018 | 30.08 | 30.18 | 30.07 | 30.13 | 627,190 | -0.04(-0.14%) |
Aug 10, 2018 | 30.09 | 30.24 | 30.09 | 30.18 | 157,433 | +0.23(+0.75%) |
Aug 09, 2018 | 29.85 | 29.98 | 29.81 | 29.95 | 172,372 | +0.22(+0.73%) |
Aug 08, 2018 | 29.71 | 29.79 | 29.69 | 29.73 | 196,915 | +0.03(+0.10%) |
Aug 07, 2018 | 29.80 | 29.80 | 29.69 | 29.70 | 510,707 | -0.14(-0.48%) |
Aug 06, 2018 | 29.89 | 29.97 | 29.84 | 29.85 | 114,059 | +0.04(+0.15%) |
Aug 03, 2018 | 29.73 | 29.84 | 29.72 | 29.80 | 456,995 | +0.13(+0.44%) |
Aug 02, 2018 | 29.70 | 29.70 | 29.60 | 29.67 | 316,469 | +0.03(+0.09%) |
Aug 01, 2018 | 29.60 | 29.73 | 29.54 | 29.65 | 373,254 | -0.22(-0.75%) |
Jul 31, 2018 | 29.91 | 29.91 | 29.85 | 29.87 | 320,119 | +0.16(+0.53%) |
Jul 30, 2018 | 29.69 | 29.81 | 29.69 | 29.72 | 372,221 | -0.11(-0.38%) |
Jul 27, 2018 | 29.92 | 29.92 | 29.80 | 29.83 | 132,661 | +0.05(+0.17%) |
Jul 26, 2018 | 29.89 | 29.92 | 29.75 | 29.78 | 139,955 | -0.05(-0.17%) |
Jul 25, 2018 | 29.97 | 30.00 | 29.77 | 29.83 | 93,238 | -0.05(-0.17%) |
Jul 24, 2018 | 29.79 | 29.90 | 29.74 | 29.88 | 161,649 | +0.09(+0.29%) |
Jul 23, 2018 | 30.05 | 30.05 | 29.76 | 29.79 | 294,429 | -0.34(-1.12%) |
Jul 20, 2018 | 30.33 | 30.33 | 30.10 | 30.13 | 1,095,481 | -0.36(-1.17%) |
Jul 19, 2018 | 30.35 | 30.51 | 30.35 | 30.49 | 93,021 | +0.17(+0.57%) |
Jul 18, 2018 | 30.44 | 30.44 | 30.29 | 30.31 | 952,777 | -0.11(-0.37%) |
Jul 17, 2018 | 30.51 | 30.51 | 30.40 | 30.43 | 98,040 | -0.04(-0.14%) |
Jul 16, 2018 | 30.48 | 30.48 | 30.34 | 30.47 | 273,368 | -0.11(-0.37%) |
Jul 13, 2018 | 30.57 | 30.63 | 30.56 | 30.58 | 438,128 | +0.08(+0.26%) |
Jul 12, 2018 | 30.48 | 30.54 | 30.46 | 30.51 | 260,663 | -0.03(-0.11%) |
Jul 11, 2018 | 30.51 | 30.56 | 30.45 | 30.54 | 1,614,855 | +0.11(+0.37%) |
Jul 10, 2018 | 30.38 | 30.44 | 30.38 | 30.43 | 79,217 | +0.01(+0.03%) |
Jul 09, 2018 | 30.44 | 30.46 | 30.39 | 30.42 | 66,425 | -0.18(-0.59%) |
Jul 06, 2018 | 30.58 | 30.64 | 30.53 | 30.60 | 237,977 | +0.12(+0.40%) |
Jul 05, 2018 | 30.46 | 30.56 | 30.45 | 30.48 | 1,358,335 | +0.05(+0.17%) |
Jul 03, 2018 | 30.43 | 30.43 | 30.43 | 0 | +0.15(+0.49%) | |
Jul 02, 2018 | 30.35 | 30.36 | 30.25 | 30.28 | 957,081 | -0.02(-0.06%) |
Jun 29, 2018 | 30.47 | 30.27 | 30.30 | 1,756,584 | -0.10(-0.31%) | |
Jun 28, 2018 | 30.36 | 30.42 | 30.32 | 30.39 | 160,606 | +0.00(+0.00%) |
Jun 27, 2018 | 30.29 | 30.40 | 30.26 | 30.39 | 2,502,109 | +0.29(+0.98%) |
Jun 26, 2018 | 30.07 | 30.13 | 30.05 | 30.10 | 60,522 | +0.02(+0.06%) |
Jun 25, 2018 | 30.02 | 30.14 | 30.02 | 30.08 | 121,270 | +0.09(+0.29%) |
Jun 22, 2018 | 29.90 | 30.01 | 29.90 | 30.00 | 48,278 | +0.01(+0.03%) |
Jun 21, 2018 | 29.95 | 30.04 | 29.93 | 29.99 | 42,986 | +0.15(+0.49%) |
Jun 20, 2018 | 30.05 | 30.05 | 29.84 | 29.84 | 90,032 | -0.25(-0.83%) |
Jun 19, 2018 | 30.12 | 30.18 | 30.04 | 30.09 | 230,402 | +0.16(+0.55%) |
Jun 18, 2018 | 30.00 | 30.00 | 29.87 | 29.93 | 152,782 | -0.03(-0.09%) |
Jun 15, 2018 | 30.13 | 29.94 | 29.95 | 78,674 | +0.03(+0.12%) | |
Jun 14, 2018 | 29.81 | 29.93 | 29.76 | 29.92 | 76,960 | +0.22(+0.76%) |
Jun 13, 2018 | 29.73 | 29.78 | 29.55 | 29.69 | 47,827 | -0.02(-0.06%) |
Jun 12, 2018 | 29.62 | 29.74 | 29.61 | 29.71 | 145,243 | +0.02(+0.06%) |
Jun 11, 2018 | 29.67 | 29.73 | 29.62 | 29.69 | 149,583 | -0.07(-0.23%) |
Jun 08, 2018 | 29.77 | 29.82 | 29.74 | 29.76 | 100,765 | -0.09(-0.29%) |
Jun 07, 2018 | 29.58 | 29.99 | 29.58 | 29.85 | 193,088 | +0.27(+0.91%) |
Jun 06, 2018 | 29.50 | 29.58 | 186,122 | -0.22(-0.75%) | ||
Jun 05, 2018 | 29.88 | 29.91 | 29.80 | 29.81 | 1,435,895 | +0.08(+0.26%) |
Jun 04, 2018 | 29.91 | 29.91 | 29.73 | 29.73 | 237,961 | -0.21(-0.69%) |