Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.15 | 31.15 | 31.15 | 0 | +0.28(+0.89%) | |
Aug 30, 2018 | 31.06 | 31.08 | 30.80 | 30.87 | 159,118 | -0.12(-0.38%) |
Aug 29, 2018 | 31.12 | 31.15 | 30.94 | 30.99 | 172,113 | -0.13(-0.41%) |
Aug 28, 2018 | 30.92 | 31.17 | 30.70 | 31.12 | 241,676 | +0.37(+1.21%) |
Aug 27, 2018 | 31.12 | 31.12 | 30.58 | 30.75 | 224,152 | -0.34(-1.09%) |
Aug 24, 2018 | 30.98 | 31.10 | 30.86 | 31.09 | 157,616 | +0.10(+0.33%) |
Aug 23, 2018 | 31.05 | 31.25 | 30.98 | 30.98 | 153,343 | -0.09(-0.30%) |
Aug 22, 2018 | 31.13 | 31.29 | 30.99 | 31.08 | 441,086 | -0.17(-0.53%) |
Aug 21, 2018 | 31.26 | 31.33 | 31.09 | 31.25 | 261,411 | -0.02(-0.05%) |
Aug 20, 2018 | 31.14 | 31.43 | 31.03 | 31.26 | 367,422 | +0.19(+0.61%) |
Aug 17, 2018 | 30.77 | 31.08 | 30.77 | 31.07 | 224,821 | +0.28(+0.90%) |
Aug 16, 2018 | 30.69 | 30.87 | 30.68 | 30.80 | 140,590 | +0.06(+0.21%) |
Aug 15, 2018 | 30.52 | 30.86 | 30.40 | 30.73 | 137,605 | +0.28(+0.93%) |
Aug 14, 2018 | 30.22 | 30.56 | 30.22 | 30.45 | 147,716 | +0.24(+0.78%) |
Aug 13, 2018 | 30.44 | 30.44 | 30.10 | 30.21 | 117,680 | -0.22(-0.73%) |
Aug 10, 2018 | 30.53 | 30.74 | 30.43 | 30.43 | 116,278 | -0.17(-0.57%) |
Aug 09, 2018 | 30.68 | 30.76 | 30.44 | 30.61 | 162,854 | +0.15(+0.49%) |
Aug 08, 2018 | 30.49 | 30.56 | 30.20 | 30.46 | 202,237 | +0.00(+0.00%) |
Aug 07, 2018 | 30.52 | 30.52 | 30.16 | 30.46 | 277,365 | -0.10(-0.34%) |
Aug 06, 2018 | 30.72 | 30.83 | 30.47 | 30.56 | 176,608 | -0.09(-0.31%) |
Aug 03, 2018 | 30.30 | 30.68 | 30.21 | 30.65 | 243,588 | +0.59(+1.97%) |
Aug 02, 2018 | 30.08 | 30.32 | 29.98 | 30.06 | 138,074 | -0.07(-0.24%) |
Aug 01, 2018 | 30.31 | 30.49 | 29.42 | 30.13 | 188,614 | -0.17(-0.57%) |
Jul 31, 2018 | 29.79 | 30.48 | 29.64 | 30.31 | 352,257 | +0.74(+2.51%) |
Jul 30, 2018 | 29.05 | 29.60 | 28.84 | 29.57 | 374,921 | +0.57(+1.96%) |
Jul 27, 2018 | 29.69 | 29.69 | 28.91 | 29.00 | 237,502 | -0.72(-2.42%) |
Jul 26, 2018 | 29.57 | 29.98 | 29.57 | 29.72 | 380,682 | +0.18(+0.61%) |
Jul 25, 2018 | 29.45 | 29.82 | 29.33 | 29.53 | 239,215 | +0.05(+0.16%) |
Jul 24, 2018 | 29.57 | 29.62 | 29.38 | 29.49 | 449,517 | -0.10(-0.35%) |
Jul 23, 2018 | 29.50 | 29.66 | 29.31 | 29.59 | 178,973 | -0.04(-0.13%) |
Jul 20, 2018 | 30.07 | 30.13 | 29.57 | 29.63 | 182,279 | -0.50(-1.67%) |
Jul 19, 2018 | 29.46 | 30.22 | 29.45 | 30.13 | 268,202 | +0.72(+2.44%) |
Jul 18, 2018 | 29.49 | 29.69 | 29.16 | 29.42 | 237,484 | -0.13(-0.43%) |
Jul 17, 2018 | 29.93 | 30.14 | 29.49 | 29.54 | 257,496 | -0.35(-1.19%) |
Jul 16, 2018 | 30.05 | 30.05 | 29.75 | 29.90 | 266,081 | -0.21(-0.68%) |
Jul 13, 2018 | 30.38 | 30.50 | 30.08 | 30.10 | 244,084 | -0.25(-0.83%) |
Jul 12, 2018 | 30.06 | 30.37 | 29.93 | 30.35 | 276,453 | +0.33(+1.10%) |
Jul 11, 2018 | 29.98 | 30.29 | 29.71 | 30.02 | 255,517 | -0.02(-0.05%) |
Jul 10, 2018 | 30.38 | 30.50 | 30.02 | 30.04 | 356,141 | -0.32(-1.04%) |
Jul 09, 2018 | 30.57 | 30.65 | 30.18 | 30.35 | 524,984 | -0.35(-1.16%) |
Jul 06, 2018 | 30.74 | 30.95 | 30.61 | 30.71 | 268,617 | +0.06(+0.21%) |
Jul 05, 2018 | 30.45 | 30.65 | 30.26 | 30.65 | 322,566 | +0.28(+0.94%) |
Jul 03, 2018 | 30.36 | 30.36 | 30.36 | 0 | +0.22(+0.73%) | |
Jul 02, 2018 | 30.12 | 30.42 | 29.68 | 30.14 | 298,462 | -0.06(-0.18%) |
Jun 29, 2018 | 30.12 | 30.46 | 29.92 | 30.20 | 328,383 | -0.01(-0.03%) |
Jun 28, 2018 | 30.13 | 30.35 | 30.04 | 30.20 | 371,490 | +0.04(+0.13%) |
Jun 27, 2018 | 30.35 | 30.38 | 30.16 | 30.16 | 207,064 | -0.13(-0.42%) |
Jun 26, 2018 | 30.59 | 30.63 | 30.26 | 30.29 | 270,590 | -0.30(-0.98%) |
Jun 25, 2018 | 30.27 | 30.65 | 30.11 | 30.59 | 265,636 | +0.32(+1.07%) |
Jun 22, 2018 | 30.00 | 30.39 | 29.99 | 30.27 | 708,446 | +0.27(+0.89%) |
Jun 21, 2018 | 29.69 | 30.02 | 29.66 | 30.00 | 172,746 | +0.27(+0.90%) |
Jun 20, 2018 | 29.23 | 29.84 | 29.16 | 29.73 | 234,620 | +0.55(+1.89%) |
Jun 19, 2018 | 29.60 | 29.79 | 29.14 | 29.18 | 313,115 | -0.45(-1.52%) |
Jun 18, 2018 | 29.49 | 29.72 | 29.40 | 29.63 | 206,765 | +0.10(+0.35%) |
Jun 15, 2018 | 29.79 | 29.43 | 29.53 | 475,562 | +0.09(+0.32%) | |
Jun 14, 2018 | 29.32 | 29.52 | 29.19 | 29.43 | 225,070 | +0.31(+1.06%) |
Jun 13, 2018 | 29.51 | 29.65 | 29.03 | 29.12 | 312,089 | -0.30(-1.02%) |
Jun 12, 2018 | 29.18 | 29.60 | 29.16 | 29.42 | 227,392 | +0.21(+0.72%) |
Jun 11, 2018 | 29.14 | 29.31 | 29.10 | 29.21 | 148,778 | +0.06(+0.22%) |
Jun 08, 2018 | 29.12 | 29.27 | 29.05 | 29.15 | 233,537 | +0.04(+0.13%) |
Jun 07, 2018 | 29.34 | 29.48 | 29.02 | 29.11 | 317,544 | -0.13(-0.46%) |
Jun 06, 2018 | 29.38 | 29.24 | 293,266 | +0.24(+0.84%) | ||
Jun 05, 2018 | 28.80 | 29.13 | 28.71 | 29.00 | 381,547 | +0.32(+1.12%) |
Jun 04, 2018 | 28.56 | 28.81 | 28.48 | 28.68 | 501,246 | +0.13(+0.47%) |