Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.11 | 30.11 | 30.11 | 0 | +0.15(+0.48%) | |
Aug 30, 2018 | 30.21 | 30.29 | 29.86 | 29.96 | 316,699 | -0.74(-2.39%) |
Aug 29, 2018 | 30.49 | 30.74 | 30.41 | 30.70 | 377,983 | +0.15(+0.48%) |
Aug 28, 2018 | 30.72 | 30.75 | 30.50 | 30.55 | 361,831 | -0.14(-0.45%) |
Aug 27, 2018 | 30.50 | 30.78 | 30.50 | 30.69 | 311,262 | +0.40(+1.33%) |
Aug 24, 2018 | 30.14 | 30.29 | 30.08 | 30.29 | 245,183 | +0.46(+1.55%) |
Aug 23, 2018 | 30.20 | 30.26 | 29.78 | 29.83 | 593,074 | -0.43(-1.41%) |
Aug 22, 2018 | 30.11 | 30.28 | 30.07 | 30.25 | 450,564 | +0.24(+0.80%) |
Aug 21, 2018 | 29.96 | 30.14 | 29.93 | 30.01 | 886,015 | +0.29(+0.98%) |
Aug 20, 2018 | 29.67 | 29.77 | 29.58 | 29.72 | 869,065 | +0.10(+0.35%) |
Aug 17, 2018 | 29.19 | 29.66 | 29.12 | 29.62 | 589,914 | +0.33(+1.14%) |
Aug 16, 2018 | 29.35 | 29.52 | 29.25 | 29.29 | 1,094,403 | +0.15(+0.53%) |
Aug 15, 2018 | 29.19 | 29.23 | 28.86 | 29.13 | 3,618,808 | -0.91(-3.02%) |
Aug 14, 2018 | 29.96 | 30.08 | 29.85 | 30.04 | 535,575 | +0.11(+0.37%) |
Aug 13, 2018 | 30.05 | 30.11 | 29.80 | 29.93 | 558,724 | -0.40(-1.32%) |
Aug 10, 2018 | 30.35 | 30.42 | 30.21 | 30.33 | 434,802 | -0.57(-1.85%) |
Aug 09, 2018 | 30.98 | 31.04 | 30.88 | 30.90 | 264,533 | -0.04(-0.14%) |
Aug 08, 2018 | 31.01 | 31.01 | 30.85 | 30.95 | 277,884 | -0.05(-0.17%) |
Aug 07, 2018 | 31.01 | 31.14 | 30.96 | 31.00 | 478,028 | +0.25(+0.81%) |
Aug 06, 2018 | 30.74 | 30.81 | 30.66 | 30.75 | 215,199 | -0.15(-0.47%) |
Aug 03, 2018 | 30.93 | 31.07 | 30.85 | 30.89 | 1,267,209 | +0.04(+0.14%) |
Aug 02, 2018 | 30.59 | 30.88 | 30.53 | 30.85 | 265,325 | -0.30(-0.96%) |
Aug 01, 2018 | 31.15 | 31.26 | 31.05 | 31.15 | 242,192 | -0.16(-0.52%) |
Jul 31, 2018 | 31.21 | 31.42 | 31.16 | 31.31 | 243,029 | +0.09(+0.30%) |
Jul 30, 2018 | 31.39 | 31.39 | 31.16 | 31.22 | 268,930 | -0.03(-0.08%) |
Jul 27, 2018 | 31.31 | 31.37 | 31.05 | 31.25 | 1,168,715 | +0.12(+0.38%) |
Jul 26, 2018 | 31.21 | 31.31 | 31.09 | 31.13 | 215,877 | -0.32(-1.01%) |
Jul 25, 2018 | 31.19 | 31.48 | 31.10 | 31.44 | 381,661 | +0.47(+1.52%) |
Jul 24, 2018 | 31.01 | 31.14 | 30.92 | 30.97 | 416,540 | +0.45(+1.48%) |
Jul 23, 2018 | 30.56 | 30.63 | 30.46 | 30.52 | 185,407 | -0.12(-0.39%) |
Jul 20, 2018 | 30.57 | 30.68 | 30.49 | 30.64 | 490,339 | +0.44(+1.47%) |
Jul 19, 2018 | 30.19 | 30.34 | 30.06 | 30.19 | 1,209,257 | -0.41(-1.34%) |
Jul 18, 2018 | 30.48 | 30.63 | 30.39 | 30.60 | 760,608 | -0.06(-0.20%) |
Jul 17, 2018 | 30.31 | 30.67 | 30.31 | 30.66 | 239,467 | +0.26(+0.84%) |
Jul 16, 2018 | 30.46 | 30.48 | 30.33 | 30.41 | 327,744 | -0.19(-0.61%) |
Jul 13, 2018 | 30.56 | 30.66 | 30.43 | 30.60 | 1,038,100 | -0.04(-0.14%) |
Jul 12, 2018 | 30.56 | 30.68 | 30.48 | 30.64 | 1,826,173 | +0.47(+1.56%) |
Jul 11, 2018 | 30.35 | 30.43 | 30.10 | 30.17 | 1,753,901 | -0.56(-1.81%) |
Jul 10, 2018 | 30.70 | 30.76 | 30.54 | 30.72 | 422,641 | -0.04(-0.14%) |
Jul 09, 2018 | 30.62 | 30.77 | 30.55 | 30.77 | 1,322,073 | +0.53(+1.75%) |
Jul 06, 2018 | 30.00 | 30.35 | 29.95 | 30.24 | 430,032 | +0.22(+0.74%) |
Jul 05, 2018 | 30.06 | 30.07 | 29.83 | 30.01 | 262,887 | +0.08(+0.26%) |
Jul 03, 2018 | 29.94 | 29.94 | 29.94 | 0 | +0.10(+0.34%) | |
Jul 02, 2018 | 29.74 | 29.84 | 29.62 | 29.84 | 574,433 | -0.38(-1.24%) |
Jun 29, 2018 | 30.21 | 30.21 | 484,643 | +0.59(+1.99%) | ||
Jun 28, 2018 | 29.47 | 29.66 | 29.31 | 29.62 | 517,534 | +0.20(+0.67%) |
Jun 27, 2018 | 29.93 | 29.95 | 29.36 | 29.42 | 737,522 | -0.62(-2.05%) |
Jun 26, 2018 | 30.19 | 30.20 | 29.98 | 30.04 | 615,783 | -0.17(-0.57%) |
Jun 25, 2018 | 30.29 | 30.29 | 29.88 | 30.21 | 659,767 | -0.33(-1.09%) |
Jun 22, 2018 | 30.70 | 30.70 | 30.49 | 30.54 | 452,252 | +0.25(+0.82%) |
Jun 21, 2018 | 30.58 | 30.61 | 30.25 | 30.30 | 574,960 | -0.44(-1.42%) |
Jun 20, 2018 | 30.84 | 30.89 | 30.71 | 30.73 | 504,623 | +0.09(+0.28%) |
Jun 19, 2018 | 30.40 | 30.71 | 30.31 | 30.65 | 342,005 | -0.24(-0.78%) |
Jun 18, 2018 | 30.92 | 30.93 | 30.73 | 30.89 | 1,180,889 | -0.40(-1.28%) |
Jun 15, 2018 | 31.32 | 31.02 | 31.29 | 349,846 | -0.16(-0.51%) | |
Jun 14, 2018 | 31.61 | 31.68 | 31.40 | 31.45 | 186,297 | -0.09(-0.30%) |
Jun 13, 2018 | 31.80 | 31.85 | 31.45 | 31.54 | 270,852 | -0.28(-0.88%) |
Jun 12, 2018 | 31.90 | 31.95 | 31.68 | 31.82 | 2,036,393 | -0.02(-0.05%) |
Jun 11, 2018 | 31.93 | 31.99 | 31.84 | 31.84 | 207,420 | -0.11(-0.34%) |
Jun 08, 2018 | 31.80 | 32.01 | 31.67 | 31.95 | 188,747 | +0.03(+0.08%) |
Jun 07, 2018 | 32.22 | 32.22 | 31.70 | 31.92 | 559,185 | -0.35(-1.08%) |
Jun 06, 2018 | 32.35 | 32.15 | 32.27 | 1,352,841 | +0.31(+0.98%) | |
Jun 05, 2018 | 32.09 | 32.09 | 31.93 | 31.96 | 510,695 | -0.24(-0.74%) |
Jun 04, 2018 | 32.05 | 32.23 | 32.05 | 32.19 | 215,626 | +0.36(+1.14%) |