Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.09(+0.30%) | |
Aug 30, 2018 | 31.00 | 31.03 | 30.81 | 30.81 | 14,629 | -0.25(-0.82%) |
Aug 29, 2018 | 30.94 | 31.09 | 30.94 | 31.07 | 31,454 | +0.14(+0.44%) |
Aug 28, 2018 | 30.94 | 30.96 | 30.86 | 30.93 | 6,086 | +0.01(+0.04%) |
Aug 27, 2018 | 30.85 | 31.02 | 30.85 | 30.92 | 26,264 | +0.10(+0.34%) |
Aug 24, 2018 | 30.67 | 30.83 | 30.67 | 30.81 | 46,675 | +0.13(+0.42%) |
Aug 23, 2018 | 30.70 | 30.75 | 30.64 | 30.68 | 48,497 | -0.04(-0.14%) |
Aug 22, 2018 | 30.78 | 30.78 | 30.71 | 30.73 | 7,260 | -0.08(-0.27%) |
Aug 21, 2018 | 30.77 | 30.87 | 30.77 | 30.81 | 21,634 | +0.18(+0.59%) |
Aug 20, 2018 | 30.65 | 30.71 | 30.59 | 30.63 | 18,556 | +0.11(+0.36%) |
Aug 17, 2018 | 30.37 | 30.55 | 30.36 | 30.52 | 8,786 | +0.18(+0.60%) |
Aug 16, 2018 | 30.34 | 30.42 | 30.34 | 30.34 | 23,881 | +0.22(+0.73%) |
Aug 15, 2018 | 30.23 | 30.23 | 30.00 | 30.12 | 12,547 | -0.26(-0.87%) |
Aug 14, 2018 | 30.25 | 30.42 | 30.23 | 30.38 | 57,045 | +0.31(+1.03%) |
Aug 13, 2018 | 30.30 | 30.30 | 30.07 | 30.07 | 10,772 | -0.17(-0.57%) |
Aug 10, 2018 | 30.27 | 30.34 | 30.22 | 30.25 | 6,699 | -0.15(-0.51%) |
Aug 09, 2018 | 30.57 | 30.57 | 30.40 | 30.40 | 8,535 | -0.06(-0.21%) |
Aug 08, 2018 | 30.44 | 30.49 | 30.39 | 30.47 | 8,630 | -0.03(-0.10%) |
Aug 07, 2018 | 30.42 | 30.52 | 30.42 | 30.50 | 44,778 | +0.13(+0.44%) |
Aug 06, 2018 | 30.13 | 30.38 | 30.13 | 30.37 | 27,073 | +0.13(+0.42%) |
Aug 03, 2018 | 30.12 | 30.26 | 30.12 | 30.24 | 15,375 | +0.11(+0.36%) |
Aug 02, 2018 | 29.88 | 30.15 | 29.84 | 30.13 | 21,879 | +0.21(+0.70%) |
Aug 01, 2018 | 30.05 | 30.08 | 29.88 | 29.92 | 27,683 | -0.18(-0.60%) |
Jul 31, 2018 | 29.95 | 30.15 | 29.95 | 30.10 | 25,742 | +0.25(+0.85%) |
Jul 30, 2018 | 30.08 | 30.08 | 29.83 | 29.85 | 13,818 | -0.16(-0.55%) |
Jul 27, 2018 | 30.29 | 30.30 | 29.97 | 30.01 | 11,970 | -0.23(-0.76%) |
Jul 26, 2018 | 30.22 | 30.28 | 30.16 | 30.24 | 17,770 | +0.29(+0.97%) |
Jul 25, 2018 | 29.89 | 29.96 | 29.80 | 29.95 | 16,639 | +0.13(+0.44%) |
Jul 24, 2018 | 30.07 | 30.07 | 29.78 | 29.82 | 22,117 | -0.15(-0.52%) |
Jul 23, 2018 | 29.95 | 30.00 | 29.91 | 29.97 | 18,280 | +0.02(+0.07%) |
Jul 20, 2018 | 30.00 | 30.05 | 29.95 | 29.95 | 117,517 | -0.12(-0.40%) |
Jul 19, 2018 | 29.99 | 30.14 | 29.98 | 30.07 | 45,095 | -0.00(-0.01%) |
Jul 18, 2018 | 30.01 | 30.08 | 30.01 | 30.08 | 114,511 | +0.12(+0.41%) |
Jul 17, 2018 | 29.75 | 29.96 | 29.75 | 29.96 | 31,496 | +0.16(+0.55%) |
Jul 16, 2018 | 29.83 | 29.83 | 29.73 | 29.79 | 293,228 | -0.09(-0.30%) |
Jul 13, 2018 | 29.79 | 29.91 | 29.79 | 29.88 | 16,234 | +0.06(+0.21%) |
Jul 12, 2018 | 29.72 | 29.85 | 29.68 | 29.82 | 63,642 | +0.18(+0.61%) |
Jul 11, 2018 | 29.81 | 29.81 | 29.63 | 29.64 | 43,878 | -0.27(-0.91%) |
Jul 10, 2018 | 29.88 | 29.91 | 29.81 | 29.91 | 31,048 | +0.10(+0.34%) |
Jul 09, 2018 | 29.81 | 29.58 | 29.81 | 13,584 | +0.23(+0.77%) | |
Jul 06, 2018 | 29.34 | 29.61 | 29.34 | 29.58 | 65,910 | +0.28(+0.96%) |
Jul 05, 2018 | 29.25 | 29.33 | 29.16 | 29.30 | 19,078 | +0.19(+0.66%) |
Jul 03, 2018 | 29.11 | 29.11 | 29.11 | 0 | -0.11(-0.37%) | |
Jul 02, 2018 | 28.92 | 29.22 | 28.92 | 29.22 | 11,716 | +0.07(+0.25%) |
Jun 29, 2018 | 29.26 | 29.39 | 29.15 | 29.15 | 18,030 | -0.01(-0.03%) |
Jun 28, 2018 | 29.12 | 29.16 | 28.89 | 29.16 | 18,145 | +0.10(+0.35%) |
Jun 27, 2018 | 29.36 | 29.47 | 29.06 | 29.06 | 128,667 | -0.22(-0.76%) |
Jun 26, 2018 | 29.43 | 29.43 | 29.28 | 29.28 | 49,325 | -0.05(-0.15%) |
Jun 25, 2018 | 29.62 | 29.62 | 29.18 | 29.32 | 19,869 | -0.33(-1.11%) |
Jun 22, 2018 | 29.68 | 29.68 | 29.63 | 29.65 | 27,500 | +0.03(+0.11%) |
Jun 21, 2018 | 29.73 | 29.73 | 29.57 | 29.62 | 13,748 | -0.14(-0.48%) |
Jun 20, 2018 | 29.75 | 29.82 | 29.74 | 29.77 | 12,734 | +0.03(+0.09%) |
Jun 19, 2018 | 29.72 | 29.74 | 29.57 | 29.74 | 16,190 | -0.14(-0.49%) |
Jun 18, 2018 | 29.88 | 29.89 | 29.81 | 29.88 | 14,080 | -0.07(-0.24%) |
Jun 15, 2018 | 29.96 | 29.89 | 29.96 | 4,328 | +0.06(+0.21%) | |
Jun 14, 2018 | 29.92 | 29.92 | 29.81 | 29.89 | 7,505 | +0.11(+0.37%) |
Jun 13, 2018 | 30.00 | 30.00 | 29.79 | 29.79 | 27,059 | -0.15(-0.52%) |
Jun 12, 2018 | 29.87 | 29.97 | 29.87 | 29.94 | 42,562 | +0.05(+0.15%) |
Jun 11, 2018 | 29.91 | 29.95 | 29.88 | 29.89 | 10,314 | +0.01(+0.03%) |
Jun 08, 2018 | 29.74 | 29.88 | 29.69 | 29.88 | 35,152 | +0.14(+0.49%) |
Jun 07, 2018 | 29.70 | 29.79 | 29.61 | 29.74 | 57,418 | +0.08(+0.28%) |
Jun 06, 2018 | 29.69 | 29.66 | 60,631 | +0.14(+0.46%) | ||
Jun 05, 2018 | 29.44 | 29.55 | 29.41 | 29.52 | 137,277 | +0.05(+0.18%) |
Jun 04, 2018 | 29.37 | 29.49 | 29.37 | 29.47 | 6,545 | +0.14(+0.47%) |