Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.93 | 29.93 | 29.93 | 0 | +0.19(+0.64%) | |
Aug 30, 2018 | 30.03 | 30.03 | 29.70 | 29.74 | 17,178 | -0.36(-1.18%) |
Aug 29, 2018 | 29.83 | 30.12 | 29.83 | 30.10 | 2,655 | +0.05(+0.15%) |
Aug 28, 2018 | 30.23 | 30.23 | 29.87 | 30.05 | 11,569 | +0.11(+0.37%) |
Aug 27, 2018 | 30.17 | 30.23 | 29.94 | 29.94 | 14,579 | -0.13(-0.43%) |
Aug 24, 2018 | 30.18 | 30.18 | 29.95 | 30.07 | 11,500 | -0.05(-0.17%) |
Aug 23, 2018 | 30.29 | 30.29 | 30.11 | 30.12 | 6,818 | -0.13(-0.43%) |
Aug 22, 2018 | 30.30 | 30.33 | 30.20 | 30.25 | 30,198 | +0.03(+0.10%) |
Aug 21, 2018 | 30.05 | 30.24 | 30.05 | 30.22 | 12,428 | +0.40(+1.33%) |
Aug 20, 2018 | 29.83 | 29.87 | 29.77 | 29.82 | 4,091 | +0.06(+0.21%) |
Aug 17, 2018 | 29.55 | 29.76 | 29.52 | 29.76 | 2,200 | +0.14(+0.49%) |
Aug 16, 2018 | 29.55 | 29.66 | 29.55 | 29.62 | 2,528 | +0.31(+1.04%) |
Aug 15, 2018 | 29.77 | 29.77 | 29.25 | 29.31 | 5,813 | -0.53(-1.78%) |
Aug 14, 2018 | 29.78 | 29.84 | 29.76 | 29.84 | 9,553 | +0.59(+2.00%) |
Aug 13, 2018 | 29.54 | 29.54 | 29.25 | 29.25 | 11,723 | -0.18(-0.59%) |
Aug 10, 2018 | 29.45 | 29.58 | 29.43 | 29.43 | 14,100 | -0.15(-0.51%) |
Aug 09, 2018 | 29.67 | 29.67 | 29.58 | 29.58 | 18,585 | +0.18(+0.61%) |
Aug 08, 2018 | 29.44 | 29.44 | 29.23 | 29.40 | 9,936 | +0.01(+0.04%) |
Aug 07, 2018 | 29.40 | 29.43 | 29.39 | 29.39 | 9,900 | +0.14(+0.48%) |
Aug 06, 2018 | 29.19 | 29.25 | 29.09 | 29.25 | 5,118 | +0.37(+1.28%) |
Aug 03, 2018 | 29.05 | 29.18 | 28.88 | 28.88 | 5,400 | -0.01(-0.03%) |
Aug 02, 2018 | 28.59 | 28.91 | 28.55 | 28.89 | 6,476 | +0.24(+0.83%) |
Aug 01, 2018 | 28.87 | 28.87 | 28.46 | 28.65 | 5,022 | -0.24(-0.82%) |
Jul 31, 2018 | 28.78 | 29.00 | 28.68 | 28.89 | 2,958 | +0.17(+0.59%) |
Jul 30, 2018 | 28.72 | 28.74 | 28.72 | 28.72 | 1,019 | +0.11(+0.38%) |
Jul 27, 2018 | 29.30 | 29.30 | 28.61 | 28.61 | 6,800 | -0.72(-2.46%) |
Jul 26, 2018 | 29.15 | 29.40 | 29.15 | 29.33 | 8,109 | +0.34(+1.17%) |
Jul 25, 2018 | 28.83 | 29.05 | 28.73 | 28.99 | 27,407 | +0.11(+0.39%) |
Jul 24, 2018 | 29.29 | 29.47 | 28.80 | 28.88 | 10,704 | -0.31(-1.06%) |
Jul 23, 2018 | 29.16 | 29.24 | 29.14 | 29.19 | 2,105 | -0.14(-0.48%) |
Jul 20, 2018 | 29.49 | 29.53 | 29.33 | 29.33 | 9,396 | -0.24(-0.80%) |
Jul 19, 2018 | 29.53 | 29.63 | 29.53 | 29.57 | 5,025 | +0.26(+0.88%) |
Jul 18, 2018 | 29.34 | 29.34 | 29.20 | 29.31 | 7,940 | +0.06(+0.21%) |
Jul 17, 2018 | 28.89 | 29.32 | 28.89 | 29.25 | 2,888 | +0.22(+0.76%) |
Jul 16, 2018 | 29.12 | 29.12 | 28.97 | 29.03 | 2,767 | -0.20(-0.67%) |
Jul 13, 2018 | 29.35 | 29.40 | 29.23 | 29.23 | 4,458 | +0.06(+0.19%) |
Jul 12, 2018 | 29.50 | 29.50 | 28.98 | 29.17 | 16,245 | -0.04(-0.14%) |
Jul 11, 2018 | 29.29 | 29.37 | 29.06 | 29.21 | 10,676 | -0.17(-0.58%) |
Jul 10, 2018 | 29.79 | 29.79 | 29.34 | 29.38 | 10,005 | -0.21(-0.71%) |
Jul 09, 2018 | 32.40 | 29.40 | 29.59 | 287,266 | +0.14(+0.48%) | |
Jul 06, 2018 | 29.46 | 29.56 | 29.43 | 29.45 | 66,026 | +0.29(+0.99%) |
Jul 05, 2018 | 29.12 | 29.17 | 28.92 | 29.16 | 3,666 | +0.21(+0.73%) |
Jul 03, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.19(+0.66%) | |
Jul 02, 2018 | 28.60 | 28.77 | 28.60 | 28.76 | 2,872 | +0.08(+0.27%) |
Jun 29, 2018 | 29.06 | 29.10 | 28.68 | 28.68 | 82,980 | -0.30(-1.03%) |
Jun 28, 2018 | 28.83 | 29.03 | 28.83 | 28.98 | 1,378 | -0.05(-0.17%) |
Jun 27, 2018 | 29.51 | 29.54 | 29.03 | 29.03 | 10,609 | -0.44(-1.49%) |
Jun 26, 2018 | 29.31 | 29.49 | 29.23 | 29.47 | 17,104 | +0.23(+0.79%) |
Jun 25, 2018 | 29.73 | 29.73 | 29.21 | 29.24 | 1,921 | -0.51(-1.71%) |
Jun 22, 2018 | 29.93 | 29.94 | 29.65 | 29.75 | 15,989 | -0.08(-0.27%) |
Jun 21, 2018 | 29.84 | 29.95 | 29.80 | 29.83 | 4,302 | -0.16(-0.53%) |
Jun 20, 2018 | 29.88 | 30.00 | 29.65 | 29.99 | 35,016 | +0.30(+1.01%) |
Jun 19, 2018 | 29.62 | 29.69 | 29.34 | 29.69 | 3,046 | +0.10(+0.34%) |
Jun 18, 2018 | 29.48 | 29.68 | 29.40 | 29.59 | 2,760 | +0.10(+0.34%) |
Jun 15, 2018 | 29.44 | 29.51 | 29.44 | 29.49 | 4,615 | +0.14(+0.47%) |
Jun 14, 2018 | 29.47 | 29.47 | 29.35 | 29.35 | 2,740 | -0.29(-0.97%) |
Jun 13, 2018 | 29.98 | 29.98 | 29.59 | 29.64 | 22,703 | -0.23(-0.78%) |
Jun 12, 2018 | 29.96 | 30.04 | 29.81 | 29.87 | 8,548 | +0.19(+0.64%) |
Jun 11, 2018 | 29.59 | 29.72 | 29.56 | 29.68 | 6,556 | +0.19(+0.64%) |
Jun 08, 2018 | 29.48 | 29.57 | 29.39 | 29.49 | 6,454 | +0.05(+0.17%) |
Jun 07, 2018 | 29.54 | 29.54 | 29.37 | 29.44 | 2,315 | -0.05(-0.17%) |
Jun 06, 2018 | 29.33 | 29.49 | 6,153 | +0.16(+0.55%) | ||
Jun 05, 2018 | 28.99 | 29.35 | 28.99 | 29.33 | 6,116 | +0.44(+1.52%) |
Jun 04, 2018 | 28.76 | 28.89 | 28.62 | 28.89 | 1,692 | +0.36(+1.26%) |