Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.95 | 30.95 | 30.95 | 0 | +0.06(+0.19%) | |
Aug 30, 2018 | 31.03 | 31.03 | 30.76 | 30.89 | 9,753 | -0.15(-0.48%) |
Aug 29, 2018 | 31.00 | 31.06 | 30.94 | 31.04 | 15,495 | +0.10(+0.32%) |
Aug 28, 2018 | 30.99 | 30.99 | 30.89 | 30.94 | 12,827 | +0.01(+0.02%) |
Aug 27, 2018 | 31.01 | 31.05 | 30.92 | 30.93 | 11,778 | +0.05(+0.17%) |
Aug 24, 2018 | 30.76 | 30.91 | 30.76 | 30.88 | 14,800 | +0.13(+0.42%) |
Aug 23, 2018 | 30.63 | 30.84 | 30.63 | 30.75 | 21,511 | -0.02(-0.07%) |
Aug 22, 2018 | 30.78 | 30.84 | 30.76 | 30.77 | 45,732 | -0.02(-0.06%) |
Aug 21, 2018 | 30.76 | 30.83 | 30.76 | 30.79 | 21,320 | +0.10(+0.33%) |
Aug 20, 2018 | 30.68 | 30.71 | 30.67 | 30.69 | 28,733 | +0.19(+0.62%) |
Aug 17, 2018 | 30.46 | 30.50 | 30.45 | 30.50 | 1,600 | +0.28(+0.93%) |
Aug 16, 2018 | 30.21 | 30.33 | 30.21 | 30.22 | 16,100 | +0.18(+0.60%) |
Aug 15, 2018 | 30.33 | 30.33 | 29.96 | 30.04 | 15,309 | -0.32(-1.05%) |
Aug 14, 2018 | 30.21 | 30.36 | 30.20 | 30.36 | 29,930 | +0.21(+0.70%) |
Aug 13, 2018 | 30.23 | 30.31 | 30.09 | 30.15 | 43,078 | -0.04(-0.13%) |
Aug 10, 2018 | 30.23 | 30.30 | 30.19 | 30.19 | 14,600 | -0.11(-0.36%) |
Aug 09, 2018 | 30.31 | 30.39 | 30.30 | 30.30 | 9,655 | +0.02(+0.07%) |
Aug 08, 2018 | 30.35 | 30.35 | 30.15 | 30.28 | 293,438 | +0.04(+0.12%) |
Aug 07, 2018 | 30.24 | 30.30 | 30.21 | 30.24 | 8,479 | +0.14(+0.47%) |
Aug 06, 2018 | 30.00 | 30.10 | 30.00 | 30.10 | 21,803 | +0.16(+0.52%) |
Aug 03, 2018 | 29.86 | 29.95 | 29.85 | 29.95 | 6,300 | +0.05(+0.15%) |
Aug 02, 2018 | 29.62 | 29.91 | 29.62 | 29.90 | 82,121 | +0.25(+0.86%) |
Aug 01, 2018 | 29.76 | 29.78 | 29.59 | 29.64 | 15,114 | -0.09(-0.29%) |
Jul 31, 2018 | 29.65 | 29.73 | 29.65 | 29.73 | 5,233 | +0.15(+0.51%) |
Jul 30, 2018 | 29.70 | 29.70 | 29.50 | 29.58 | 11,385 | -0.18(-0.60%) |
Jul 27, 2018 | 30.10 | 30.10 | 29.71 | 29.76 | 8,800 | -0.28(-0.93%) |
Jul 26, 2018 | 30.05 | 30.05 | 29.99 | 30.04 | 7,110 | +0.20(+0.67%) |
Jul 25, 2018 | 29.64 | 29.84 | 29.60 | 29.84 | 1,904 | +0.28(+0.96%) |
Jul 24, 2018 | 29.89 | 29.89 | 29.52 | 29.55 | 1,087 | -0.27(-0.91%) |
Jul 23, 2018 | 29.79 | 29.86 | 29.75 | 29.82 | 38,832 | +0.04(+0.15%) |
Jul 20, 2018 | 29.92 | 29.92 | 29.77 | 29.78 | 19,120 | -0.04(-0.13%) |
Jul 19, 2018 | 29.78 | 29.86 | 29.74 | 29.82 | 2,121 | +0.10(+0.34%) |
Jul 18, 2018 | 29.78 | 29.78 | 29.70 | 29.72 | 5,313 | +0.10(+0.34%) |
Jul 17, 2018 | 29.64 | 29.65 | 29.62 | 29.62 | 5,146 | +0.06(+0.19%) |
Jul 16, 2018 | 29.60 | 29.60 | 29.56 | 29.56 | 10,630 | -0.09(-0.29%) |
Jul 13, 2018 | 29.66 | 29.73 | 29.64 | 29.65 | 2,729 | +0.07(+0.23%) |
Jul 12, 2018 | 29.53 | 29.62 | 29.46 | 29.58 | 57,531 | +0.16(+0.55%) |
Jul 11, 2018 | 29.45 | 29.46 | 29.40 | 29.42 | 281,984 | -0.08(-0.27%) |
Jul 10, 2018 | 29.56 | 29.56 | 29.50 | 29.50 | 2,221 | +0.04(+0.14%) |
Jul 09, 2018 | 29.45 | 29.46 | 29.43 | 29.46 | 4,301 | +0.18(+0.61%) |
Jul 06, 2018 | 29.16 | 29.35 | 29.16 | 29.28 | 4,517 | +0.22(+0.76%) |
Jul 05, 2018 | 29.18 | 29.18 | 29.05 | 29.06 | 3,914 | -0.05(-0.17%) |
Jul 03, 2018 | 29.11 | 29.11 | 29.11 | 0 | +0.28(+0.99%) | |
Jul 02, 2018 | 28.74 | 28.83 | 28.74 | 28.83 | 739 | -0.07(-0.26%) |
Jun 29, 2018 | 29.00 | 29.06 | 28.90 | 28.90 | 54,940 | +0.02(+0.06%) |
Jun 28, 2018 | 28.67 | 28.89 | 28.67 | 28.88 | 2,472 | +0.00(+0.00%) |
Jun 27, 2018 | 29.07 | 29.08 | 28.88 | 28.88 | 1,388 | -0.12(-0.42%) |
Jun 26, 2018 | 29.03 | 29.03 | 28.99 | 29.00 | 2,912 | +0.01(+0.04%) |
Jun 25, 2018 | 29.01 | 29.07 | 28.99 | 28.99 | 1,231 | -0.47(-1.59%) |
Jun 22, 2018 | 29.44 | 29.49 | 29.44 | 29.46 | 860 | +0.05(+0.17%) |
Jun 21, 2018 | 29.47 | 29.51 | 29.41 | 29.41 | 30,227 | -0.25(-0.86%) |
Jun 20, 2018 | 29.67 | 29.69 | 29.67 | 29.66 | 646 | +0.08(+0.28%) |
Jun 19, 2018 | 29.57 | 29.58 | 29.53 | 29.58 | 2,357 | +0.01(+0.03%) |
Jun 18, 2018 | 29.57 | 29.57 | 29.57 | 29.57 | 18 | +0.00(+0.00%) |
Jun 15, 2018 | 29.55 | 29.40 | 29.57 | 2,886 | +0.02(+0.07%) | |
Jun 14, 2018 | 29.64 | 29.64 | 29.55 | 29.55 | 4,158 | +0.00(+0.02%) |
Jun 13, 2018 | 29.67 | 29.67 | 29.50 | 29.55 | 11,370 | +0.05(+0.15%) |
Jun 12, 2018 | 29.50 | 29.55 | 29.50 | 29.50 | 2,450 | -0.02(-0.05%) |
Jun 11, 2018 | 29.46 | 29.57 | 29.46 | 29.52 | 1,361 | +0.15(+0.53%) |
Jun 08, 2018 | 29.40 | 29.40 | 29.36 | 29.36 | 522 | +0.06(+0.21%) |
Jun 07, 2018 | 29.30 | 29.30 | 29.30 | 29.30 | 261 | +0.00(+0.00%) |
Jun 06, 2018 | 29.30 | 29.30 | 29.30 | 29.30 | 812 | +0.16(+0.55%) |
Jun 05, 2018 | 29.10 | 29.14 | 29.10 | 29.14 | 564 | +0.25(+0.87%) |
Jun 04, 2018 | 28.89 | 28.89 | 28.89 | 28.89 | 0 | +0.00(+0.00%) |