Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.54 | 33.54 | 33.54 | 0 | +0.54(+1.63%) | |
Aug 30, 2018 | 33.32 | 33.32 | 32.71 | 33.00 | 223,628 | -0.54(-1.60%) |
Aug 29, 2018 | 33.15 | 33.57 | 33.05 | 33.54 | 307,672 | -0.05(-0.15%) |
Aug 28, 2018 | 33.46 | 33.94 | 33.38 | 33.59 | 286,402 | +0.02(+0.05%) |
Aug 27, 2018 | 33.29 | 33.64 | 33.16 | 33.58 | 183,170 | +0.89(+2.72%) |
Aug 24, 2018 | 32.66 | 32.94 | 32.59 | 32.69 | 170,535 | +0.50(+1.54%) |
Aug 23, 2018 | 32.80 | 32.88 | 32.13 | 32.19 | 311,415 | -0.32(-1.00%) |
Aug 22, 2018 | 32.53 | 32.71 | 32.38 | 32.52 | 223,999 | +1.03(+3.26%) |
Aug 21, 2018 | 31.83 | 32.02 | 31.47 | 31.49 | 254,607 | +0.90(+2.93%) |
Aug 20, 2018 | 30.72 | 30.85 | 30.52 | 30.59 | 238,484 | -0.29(-0.94%) |
Aug 17, 2018 | 30.63 | 30.97 | 30.58 | 30.89 | 166,789 | +0.43(+1.40%) |
Aug 16, 2018 | 30.55 | 30.84 | 30.43 | 30.46 | 276,105 | +0.20(+0.65%) |
Aug 15, 2018 | 30.28 | 30.41 | 29.93 | 30.26 | 298,619 | -1.37(-4.32%) |
Aug 14, 2018 | 31.53 | 31.82 | 31.43 | 31.63 | 185,174 | -0.04(-0.13%) |
Aug 13, 2018 | 31.90 | 32.15 | 31.64 | 31.67 | 256,074 | -0.53(-1.65%) |
Aug 10, 2018 | 32.01 | 32.27 | 31.86 | 32.20 | 248,955 | -0.69(-2.10%) |
Aug 09, 2018 | 33.21 | 33.57 | 32.87 | 32.89 | 203,521 | -0.38(-1.16%) |
Aug 08, 2018 | 33.09 | 33.40 | 33.06 | 33.28 | 150,203 | -0.28(-0.84%) |
Aug 07, 2018 | 33.57 | 33.84 | 33.53 | 33.56 | 99,489 | +0.50(+1.53%) |
Aug 06, 2018 | 32.83 | 33.20 | 32.76 | 33.06 | 173,933 | -0.29(-0.87%) |
Aug 03, 2018 | 33.06 | 33.43 | 32.96 | 33.35 | 150,871 | +0.42(+1.27%) |
Aug 02, 2018 | 32.79 | 33.06 | 32.65 | 32.93 | 199,180 | -0.50(-1.48%) |
Aug 01, 2018 | 33.35 | 33.52 | 33.25 | 33.42 | 135,792 | -0.42(-1.24%) |
Jul 31, 2018 | 33.68 | 33.91 | 33.55 | 33.84 | 181,379 | +0.67(+2.03%) |
Jul 30, 2018 | 33.35 | 33.53 | 33.14 | 33.17 | 159,561 | -0.29(-0.87%) |
Jul 27, 2018 | 33.21 | 33.65 | 33.14 | 33.46 | 196,753 | +0.53(+1.61%) |
Jul 26, 2018 | 33.21 | 33.31 | 32.90 | 32.93 | 114,919 | -0.38(-1.13%) |
Jul 25, 2018 | 33.02 | 33.32 | 32.81 | 33.30 | 269,064 | +0.97(+2.99%) |
Jul 24, 2018 | 32.28 | 32.58 | 32.28 | 32.34 | 188,464 | +0.59(+1.86%) |
Jul 23, 2018 | 32.05 | 32.12 | 31.67 | 31.75 | 212,631 | -0.08(-0.24%) |
Jul 20, 2018 | 32.02 | 32.18 | 31.79 | 31.83 | 258,479 | +0.06(+0.19%) |
Jul 19, 2018 | 31.40 | 31.97 | 31.36 | 31.77 | 230,274 | -0.22(-0.69%) |
Jul 18, 2018 | 31.68 | 32.16 | 31.58 | 31.99 | 161,188 | +0.02(+0.05%) |
Jul 17, 2018 | 31.64 | 32.18 | 31.62 | 31.97 | 130,456 | -0.20(-0.64%) |
Jul 16, 2018 | 32.37 | 32.38 | 32.08 | 32.18 | 117,205 | -0.35(-1.08%) |
Jul 13, 2018 | 32.45 | 32.70 | 32.34 | 32.53 | 101,280 | -0.12(-0.37%) |
Jul 12, 2018 | 32.46 | 32.75 | 32.24 | 32.65 | 244,580 | +0.24(+0.74%) |
Jul 11, 2018 | 32.68 | 33.04 | 32.24 | 32.41 | 284,218 | -0.79(-2.39%) |
Jul 10, 2018 | 33.00 | 33.26 | 32.99 | 33.20 | 201,491 | +0.37(+1.12%) |
Jul 09, 2018 | 32.88 | 32.93 | 32.59 | 32.83 | 280,359 | +0.87(+2.73%) |
Jul 06, 2018 | 31.76 | 32.05 | 31.67 | 31.96 | 158,258 | +0.30(+0.94%) |
Jul 05, 2018 | 31.86 | 31.90 | 31.48 | 31.66 | 256,379 | +0.73(+2.35%) |
Jul 03, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.46(+1.51%) | |
Jul 02, 2018 | 30.55 | 30.81 | 30.29 | 30.48 | 221,465 | -0.74(-2.38%) |
Jun 29, 2018 | 31.41 | 31.09 | 31.22 | 352,716 | +1.05(+3.48%) | |
Jun 28, 2018 | 30.13 | 30.28 | 29.93 | 30.17 | 397,679 | +0.76(+2.59%) |
Jun 27, 2018 | 29.65 | 29.96 | 29.38 | 29.41 | 433,860 | -0.28(-0.95%) |
Jun 26, 2018 | 29.58 | 29.89 | 29.39 | 29.69 | 177,817 | +0.38(+1.28%) |
Jun 25, 2018 | 29.38 | 29.49 | 29.13 | 29.31 | 312,527 | -0.56(-1.89%) |
Jun 22, 2018 | 29.99 | 30.05 | 29.72 | 29.88 | 420,693 | +0.37(+1.25%) |
Jun 21, 2018 | 29.82 | 29.86 | 29.47 | 29.51 | 202,444 | -0.50(-1.68%) |
Jun 20, 2018 | 30.06 | 30.23 | 29.69 | 30.01 | 275,344 | -0.04(-0.14%) |
Jun 19, 2018 | 29.95 | 30.24 | 29.70 | 30.06 | 307,521 | -0.66(-2.14%) |
Jun 18, 2018 | 30.40 | 30.84 | 30.07 | 30.71 | 387,768 | -0.07(-0.22%) |
Jun 15, 2018 | 31.30 | 30.48 | 30.78 | 191,404 | -0.52(-1.66%) | |
Jun 14, 2018 | 31.49 | 31.59 | 31.25 | 31.30 | 255,479 | -0.26(-0.84%) |
Jun 13, 2018 | 31.39 | 31.79 | 31.35 | 31.57 | 207,319 | -0.08(-0.24%) |
Jun 12, 2018 | 31.89 | 32.03 | 31.62 | 31.65 | 158,604 | -0.45(-1.41%) |
Jun 11, 2018 | 31.88 | 32.24 | 31.88 | 32.10 | 246,870 | -0.40(-1.24%) |
Jun 08, 2018 | 32.34 | 32.57 | 31.99 | 32.50 | 205,439 | +0.08(+0.24%) |
Jun 07, 2018 | 32.41 | 32.71 | 32.33 | 32.42 | 271,256 | -0.13(-0.39%) |
Jun 06, 2018 | 32.18 | 32.55 | 157,929 | +0.21(+0.66%) | ||
Jun 05, 2018 | 32.36 | 32.56 | 31.95 | 32.34 | 203,056 | -0.24(-0.73%) |
Jun 04, 2018 | 32.92 | 33.05 | 32.48 | 32.58 | 240,959 | +0.32(+0.98%) |