Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.45 | 29.45 | 29.45 | 0 | -0.46(-1.54%) | |
Aug 30, 2018 | 29.37 | 30.46 | 29.24 | 29.91 | 255,013 | +0.67(+2.29%) |
Aug 29, 2018 | 28.53 | 29.42 | 28.10 | 29.24 | 573,846 | +0.68(+2.38%) |
Aug 28, 2018 | 28.72 | 28.73 | 28.35 | 28.56 | 43,395 | -0.23(-0.80%) |
Aug 27, 2018 | 28.26 | 28.85 | 28.18 | 28.79 | 84,194 | +0.42(+1.48%) |
Aug 24, 2018 | 28.36 | 28.65 | 28.36 | 28.37 | 36,100 | +0.14(+0.50%) |
Aug 23, 2018 | 27.94 | 28.38 | 27.94 | 28.23 | 130,861 | +0.23(+0.82%) |
Aug 22, 2018 | 28.35 | 28.47 | 27.95 | 28.00 | 118,495 | -0.33(-1.16%) |
Aug 21, 2018 | 28.07 | 28.54 | 28.07 | 28.33 | 44,644 | +0.25(+0.89%) |
Aug 20, 2018 | 27.70 | 28.38 | 27.56 | 28.08 | 158,438 | +0.45(+1.63%) |
Aug 17, 2018 | 27.77 | 27.77 | 27.08 | 27.63 | 147,400 | -0.28(-1.00%) |
Aug 16, 2018 | 28.04 | 28.14 | 27.26 | 27.91 | 110,935 | +0.03(+0.11%) |
Aug 15, 2018 | 27.99 | 28.06 | 27.63 | 27.88 | 88,525 | -0.34(-1.20%) |
Aug 14, 2018 | 28.33 | 28.44 | 28.07 | 28.22 | 43,914 | +0.07(+0.25%) |
Aug 13, 2018 | 27.98 | 28.33 | 27.98 | 28.15 | 102,491 | +0.12(+0.43%) |
Aug 10, 2018 | 27.85 | 28.05 | 27.72 | 28.03 | 100,800 | +0.03(+0.11%) |
Aug 09, 2018 | 28.03 | 28.13 | 27.79 | 28.00 | 68,452 | -0.08(-0.28%) |
Aug 08, 2018 | 27.91 | 28.22 | 27.78 | 28.08 | 75,773 | +0.58(+2.11%) |
Aug 07, 2018 | 28.03 | 28.04 | 27.15 | 27.50 | 101,737 | -0.55(-1.96%) |
Aug 06, 2018 | 27.44 | 28.27 | 27.44 | 28.05 | 94,720 | +0.51(+1.85%) |
Aug 03, 2018 | 27.76 | 28.07 | 27.34 | 27.54 | 63,500 | -0.23(-0.83%) |
Aug 02, 2018 | 26.90 | 27.85 | 26.77 | 27.77 | 147,604 | +0.48(+1.76%) |
Aug 01, 2018 | 26.40 | 27.60 | 25.65 | 27.29 | 590,332 | -0.70(-2.50%) |
Jul 31, 2018 | 28.03 | 28.47 | 27.91 | 27.99 | 99,291 | +0.15(+0.54%) |
Jul 30, 2018 | 28.17 | 28.33 | 27.60 | 27.84 | 160,725 | -0.79(-2.76%) |
Jul 27, 2018 | 28.96 | 29.22 | 28.30 | 28.63 | 83,800 | -0.19(-0.66%) |
Jul 26, 2018 | 28.71 | 29.29 | 28.49 | 28.82 | 150,992 | -0.05(-0.17%) |
Jul 25, 2018 | 28.47 | 28.90 | 28.16 | 28.87 | 136,156 | +0.39(+1.37%) |
Jul 24, 2018 | 28.47 | 28.73 | 28.27 | 28.48 | 147,016 | +0.06(+0.21%) |
Jul 23, 2018 | 28.27 | 28.49 | 27.56 | 28.42 | 84,304 | +0.10(+0.35%) |
Jul 20, 2018 | 28.48 | 28.03 | 28.32 | 63,876 | -0.02(-0.07%) | |
Jul 19, 2018 | 28.57 | 28.57 | 27.92 | 28.34 | 96,083 | -0.40(-1.39%) |
Jul 18, 2018 | 27.64 | 28.78 | 27.64 | 28.74 | 193,858 | +1.31(+4.78%) |
Jul 17, 2018 | 26.86 | 27.48 | 26.86 | 27.43 | 86,263 | +0.51(+1.89%) |
Jul 16, 2018 | 27.25 | 27.29 | 26.85 | 26.92 | 60,083 | -0.27(-0.99%) |
Jul 13, 2018 | 27.34 | 27.58 | 27.00 | 27.19 | 73,511 | -0.09(-0.33%) |
Jul 12, 2018 | 27.34 | 27.43 | 27.10 | 27.28 | 117,026 | +0.07(+0.26%) |
Jul 11, 2018 | 27.91 | 27.91 | 27.15 | 27.21 | 64,356 | -0.76(-2.72%) |
Jul 10, 2018 | 27.94 | 28.34 | 27.94 | 27.97 | 51,959 | +0.05(+0.18%) |
Jul 09, 2018 | 27.79 | 27.98 | 27.51 | 27.92 | 54,224 | +0.20(+0.72%) |
Jul 06, 2018 | 27.24 | 27.95 | 26.96 | 27.72 | 171,865 | +0.42(+1.54%) |
Jul 05, 2018 | 27.28 | 27.54 | 27.20 | 27.30 | 64,961 | +0.11(+0.40%) |
Jul 03, 2018 | 27.19 | 27.19 | 27.19 | 0 | +0.05(+0.18%) | |
Jul 02, 2018 | 27.15 | 27.40 | 26.99 | 27.14 | 188,352 | -0.11(-0.40%) |
Jun 29, 2018 | 27.51 | 27.60 | 27.20 | 27.25 | 106,610 | -0.07(-0.26%) |
Jun 28, 2018 | 27.56 | 27.61 | 27.14 | 27.32 | 75,545 | -0.31(-1.12%) |
Jun 27, 2018 | 28.36 | 28.40 | 27.49 | 27.63 | 126,619 | -0.61(-2.16%) |
Jun 26, 2018 | 28.17 | 28.56 | 27.91 | 28.24 | 96,146 | -0.06(-0.21%) |
Jun 25, 2018 | 29.14 | 29.14 | 27.87 | 28.30 | 177,986 | -1.17(-3.97%) |
Jun 22, 2018 | 30.22 | 30.29 | 29.41 | 29.47 | 117,344 | -0.66(-2.19%) |
Jun 21, 2018 | 29.97 | 30.50 | 29.78 | 30.13 | 204,724 | +0.21(+0.70%) |
Jun 20, 2018 | 29.64 | 30.24 | 29.53 | 29.92 | 283,403 | +0.36(+1.22%) |
Jun 19, 2018 | 29.15 | 29.80 | 29.00 | 29.56 | 210,198 | -0.19(-0.64%) |
Jun 18, 2018 | 29.08 | 30.10 | 29.00 | 29.75 | 214,980 | +0.16(+0.54%) |
Jun 15, 2018 | 29.92 | 29.47 | 29.59 | 69,198 | -0.39(-1.30%) | |
Jun 14, 2018 | 30.08 | 30.46 | 29.71 | 29.98 | 254,383 | -0.09(-0.30%) |
Jun 13, 2018 | 30.49 | 30.57 | 29.76 | 30.07 | 188,022 | -0.29(-0.96%) |
Jun 12, 2018 | 30.66 | 30.66 | 30.10 | 30.36 | 61,740 | -0.14(-0.46%) |
Jun 11, 2018 | 30.70 | 30.87 | 29.80 | 30.50 | 119,759 | -0.10(-0.33%) |
Jun 08, 2018 | 30.93 | 31.00 | 30.25 | 30.60 | 110,242 | -0.41(-1.32%) |
Jun 07, 2018 | 31.50 | 31.55 | 30.21 | 31.01 | 141,767 | -0.37(-1.18%) |
Jun 06, 2018 | 31.16 | 31.38 | 112,441 | -0.48(-1.51%) | ||
Jun 05, 2018 | 30.69 | 32.00 | 30.62 | 31.86 | 350,803 | +1.18(+3.85%) |
Jun 04, 2018 | 29.99 | 30.88 | 29.99 | 30.68 | 237,906 | +0.79(+2.64%) |