Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.36 | 30.36 | 30.36 | 0 | -0.06(-0.20%) | |
Aug 30, 2018 | 30.45 | 30.47 | 30.38 | 30.43 | 182,505 | +0.06(+0.20%) |
Aug 29, 2018 | 30.36 | 30.39 | 30.27 | 30.36 | 126,233 | +0.03(+0.12%) |
Aug 28, 2018 | 30.36 | 30.37 | 30.29 | 30.33 | 1,415,183 | -0.17(-0.54%) |
Aug 27, 2018 | 30.57 | 30.57 | 30.48 | 30.50 | 146,456 | -0.17(-0.54%) |
Aug 24, 2018 | 30.52 | 30.67 | 30.49 | 30.66 | 1,121,247 | +0.03(+0.09%) |
Aug 23, 2018 | 30.60 | 30.65 | 30.55 | 30.63 | 2,231,717 | +0.06(+0.20%) |
Aug 22, 2018 | 30.60 | 30.62 | 30.51 | 30.57 | 124,236 | +0.10(+0.34%) |
Aug 21, 2018 | 30.44 | 30.48 | 30.39 | 30.47 | 117,777 | -0.08(-0.26%) |
Aug 20, 2018 | 30.51 | 30.58 | 30.50 | 30.55 | 142,818 | +0.20(+0.66%) |
Aug 17, 2018 | 30.39 | 30.44 | 30.30 | 30.35 | 1,339,073 | +0.03(+0.09%) |
Aug 16, 2018 | 30.33 | 30.35 | 30.18 | 30.32 | 105,781 | +0.00(+0.00%) |
Aug 15, 2018 | 30.27 | 30.37 | 30.26 | 30.32 | 143,002 | +0.17(+0.56%) |
Aug 14, 2018 | 30.24 | 30.24 | 30.13 | 30.15 | 88,712 | -0.08(-0.27%) |
Aug 13, 2018 | 30.18 | 30.28 | 30.16 | 30.23 | 625,132 | -0.04(-0.14%) |
Aug 10, 2018 | 30.19 | 30.34 | 30.19 | 30.28 | 156,917 | +0.23(+0.75%) |
Aug 09, 2018 | 29.95 | 30.08 | 29.91 | 30.05 | 171,807 | +0.22(+0.73%) |
Aug 08, 2018 | 29.81 | 29.89 | 29.79 | 29.83 | 196,269 | +0.03(+0.10%) |
Aug 07, 2018 | 29.89 | 29.89 | 29.79 | 29.80 | 509,031 | -0.14(-0.48%) |
Aug 06, 2018 | 29.99 | 30.07 | 29.94 | 29.95 | 113,684 | +0.04(+0.15%) |
Aug 03, 2018 | 29.83 | 29.94 | 29.82 | 29.90 | 455,496 | +0.13(+0.44%) |
Aug 02, 2018 | 29.80 | 29.80 | 29.70 | 29.77 | 315,431 | +0.03(+0.09%) |
Aug 01, 2018 | 29.70 | 29.82 | 29.63 | 29.75 | 372,029 | -0.22(-0.75%) |
Jul 31, 2018 | 30.01 | 30.01 | 29.94 | 29.97 | 319,068 | +0.16(+0.53%) |
Jul 30, 2018 | 29.79 | 29.91 | 29.79 | 29.81 | 371,000 | -0.11(-0.38%) |
Jul 27, 2018 | 30.01 | 30.01 | 29.90 | 29.93 | 132,226 | +0.05(+0.17%) |
Jul 26, 2018 | 29.99 | 30.01 | 29.85 | 29.87 | 139,496 | -0.05(-0.17%) |
Jul 25, 2018 | 30.07 | 30.10 | 29.87 | 29.93 | 92,932 | -0.05(-0.17%) |
Jul 24, 2018 | 29.88 | 30.00 | 29.84 | 29.98 | 161,119 | +0.09(+0.29%) |
Jul 23, 2018 | 30.14 | 30.14 | 29.86 | 29.89 | 293,462 | -0.34(-1.12%) |
Jul 20, 2018 | 30.43 | 30.43 | 30.20 | 30.23 | 1,091,886 | -0.36(-1.17%) |
Jul 19, 2018 | 30.45 | 30.61 | 30.45 | 30.59 | 92,715 | +0.17(+0.57%) |
Jul 18, 2018 | 30.54 | 30.54 | 30.39 | 30.41 | 949,651 | -0.11(-0.37%) |
Jul 17, 2018 | 30.61 | 30.61 | 30.50 | 30.53 | 97,718 | -0.04(-0.14%) |
Jul 16, 2018 | 30.58 | 30.58 | 30.44 | 30.57 | 272,471 | -0.11(-0.37%) |
Jul 13, 2018 | 30.67 | 30.73 | 30.66 | 30.68 | 436,690 | +0.08(+0.26%) |
Jul 12, 2018 | 30.58 | 30.64 | 30.56 | 30.61 | 259,808 | -0.03(-0.11%) |
Jul 11, 2018 | 30.61 | 30.66 | 30.55 | 30.64 | 1,609,556 | +0.11(+0.37%) |
Jul 10, 2018 | 30.48 | 30.54 | 30.48 | 30.53 | 78,957 | +0.01(+0.03%) |
Jul 09, 2018 | 30.54 | 30.56 | 30.49 | 30.52 | 66,207 | -0.18(-0.60%) |
Jul 06, 2018 | 30.68 | 30.74 | 30.63 | 30.70 | 237,196 | +0.12(+0.40%) |
Jul 05, 2018 | 30.56 | 30.66 | 30.55 | 30.58 | 1,353,878 | +0.05(+0.17%) |
Jul 03, 2018 | 30.53 | 30.53 | 30.53 | 0 | +0.15(+0.49%) | |
Jul 02, 2018 | 30.45 | 30.46 | 30.35 | 30.38 | 953,941 | -0.02(-0.06%) |
Jun 29, 2018 | 30.57 | 30.37 | 30.40 | 1,750,821 | -0.10(-0.31%) | |
Jun 28, 2018 | 30.46 | 30.52 | 30.42 | 30.49 | 160,079 | +0.00(+0.00%) |
Jun 27, 2018 | 30.39 | 30.50 | 30.36 | 30.49 | 2,493,899 | +0.30(+0.98%) |
Jun 26, 2018 | 30.17 | 30.22 | 30.15 | 30.20 | 60,323 | +0.02(+0.06%) |
Jun 25, 2018 | 30.12 | 30.24 | 30.12 | 30.18 | 120,872 | +0.09(+0.29%) |
Jun 22, 2018 | 30.00 | 30.11 | 30.00 | 30.09 | 48,120 | +0.01(+0.03%) |
Jun 21, 2018 | 30.05 | 30.14 | 30.02 | 30.09 | 42,845 | +0.15(+0.49%) |
Jun 20, 2018 | 30.15 | 30.15 | 29.94 | 29.94 | 89,737 | -0.25(-0.83%) |
Jun 19, 2018 | 30.22 | 30.28 | 30.14 | 30.19 | 229,646 | +0.16(+0.55%) |
Jun 18, 2018 | 30.09 | 30.09 | 29.97 | 30.02 | 152,281 | -0.03(-0.09%) |
Jun 15, 2018 | 30.23 | 30.04 | 30.05 | 78,416 | +0.03(+0.12%) | |
Jun 14, 2018 | 29.91 | 30.03 | 29.86 | 30.02 | 76,708 | +0.23(+0.76%) |
Jun 13, 2018 | 29.83 | 29.88 | 29.65 | 29.79 | 47,670 | -0.02(-0.06%) |
Jun 12, 2018 | 29.72 | 29.83 | 29.71 | 29.81 | 144,766 | +0.02(+0.06%) |
Jun 11, 2018 | 29.76 | 29.83 | 29.72 | 29.79 | 149,092 | -0.07(-0.23%) |
Jun 08, 2018 | 29.87 | 29.92 | 29.84 | 29.86 | 100,434 | -0.09(-0.29%) |
Jun 07, 2018 | 29.68 | 30.09 | 29.68 | 29.95 | 192,454 | +0.27(+0.91%) |
Jun 06, 2018 | 29.60 | 29.68 | 185,511 | -0.23(-0.75%) | ||
Jun 05, 2018 | 29.98 | 30.01 | 29.89 | 29.90 | 1,431,183 | +0.08(+0.26%) |
Jun 04, 2018 | 30.01 | 30.01 | 29.83 | 29.83 | 237,180 | -0.21(-0.69%) |