Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.60 | 30.60 | 30.60 | 0 | -0.81(-2.57%) | |
Aug 30, 2018 | 31.20 | 32.00 | 29.81 | 31.41 | 1,154 | +1.21(+3.99%) |
Aug 29, 2018 | 30.20 | 32.28 | 29.86 | 30.20 | 3,423 | -0.20(-0.66%) |
Aug 28, 2018 | 30.60 | 31.20 | 29.00 | 30.40 | 1,574 | +0.20(+0.66%) |
Aug 27, 2018 | 31.00 | 32.00 | 30.00 | 30.20 | 2,091 | -0.80(-2.58%) |
Aug 24, 2018 | 32.00 | 32.00 | 30.60 | 31.00 | 235 | -0.80(-2.52%) |
Aug 23, 2018 | 32.00 | 32.00 | 31.02 | 31.80 | 754 | +0.00(+0.00%) |
Aug 22, 2018 | 32.00 | 32.00 | 30.40 | 31.80 | 945 | +1.60(+5.30%) |
Aug 21, 2018 | 32.00 | 32.00 | 29.60 | 30.20 | 963 | +0.20(+0.67%) |
Aug 20, 2018 | 29.40 | 33.00 | 29.00 | 30.00 | 4,489 | +1.00(+3.45%) |
Aug 17, 2018 | 31.80 | 32.20 | 29.00 | 29.00 | 1,125 | -3.40(-10.49%) |
Aug 16, 2018 | 30.86 | 32.40 | 30.86 | 32.40 | 162 | +1.20(+3.85%) |
Aug 15, 2018 | 31.07 | 32.20 | 30.70 | 31.20 | 781 | +0.40(+1.30%) |
Aug 14, 2018 | 31.40 | 32.40 | 30.80 | 30.80 | 1,264 | -0.80(-2.53%) |
Aug 13, 2018 | 31.40 | 32.80 | 31.40 | 31.60 | 627 | +0.00(+0.00%) |
Aug 10, 2018 | 31.20 | 33.00 | 31.00 | 31.60 | 675 | +0.40(+1.28%) |
Aug 09, 2018 | 31.60 | 32.00 | 30.00 | 31.20 | 1,252 | +0.00(+0.00%) |
Aug 08, 2018 | 31.40 | 32.20 | 30.00 | 31.20 | 2,283 | -0.60(-1.88%) |
Aug 07, 2018 | 31.60 | 32.80 | 31.60 | 31.80 | 1,465 | -0.40(-1.25%) |
Aug 06, 2018 | 32.80 | 33.00 | 32.02 | 32.20 | 631 | -0.60(-1.83%) |
Aug 03, 2018 | 31.40 | 32.80 | 31.40 | 32.80 | 675 | +0.89(+2.78%) |
Aug 02, 2018 | 32.00 | 32.60 | 30.80 | 31.91 | 1,291 | -0.09(-0.28%) |
Aug 01, 2018 | 31.80 | 32.80 | 31.60 | 32.00 | 1,023 | +0.40(+1.27%) |
Jul 31, 2018 | 32.20 | 33.00 | 31.60 | 31.60 | 5,056 | -0.70(-2.17%) |
Jul 30, 2018 | 32.80 | 33.00 | 32.22 | 32.30 | 759 | -0.10(-0.31%) |
Jul 27, 2018 | 33.20 | 33.60 | 31.60 | 32.40 | 465 | -0.20(-0.61%) |
Jul 26, 2018 | 31.40 | 33.60 | 30.00 | 32.60 | 13,410 | +1.40(+4.49%) |
Jul 25, 2018 | 30.70 | 31.80 | 30.10 | 31.20 | 3,921 | +0.80(+2.63%) |
Jul 24, 2018 | 30.60 | 30.80 | 30.02 | 30.40 | 476 | +0.40(+1.33%) |
Jul 23, 2018 | 30.40 | 30.80 | 29.91 | 30.00 | 1,506 | +0.20(+0.67%) |
Jul 20, 2018 | 30.80 | 30.80 | 29.60 | 29.80 | 559 | +0.00(+0.00%) |
Jul 19, 2018 | 30.60 | 30.60 | 29.80 | 29.80 | 621 | -0.20(-0.67%) |
Jul 18, 2018 | 29.60 | 30.60 | 29.60 | 30.00 | 857 | +0.20(+0.67%) |
Jul 17, 2018 | 30.20 | 30.60 | 29.77 | 29.80 | 1,463 | -0.39(-1.29%) |
Jul 16, 2018 | 30.35 | 30.60 | 29.80 | 30.19 | 1,559 | +0.99(+3.38%) |
Jul 13, 2018 | 29.40 | 30.60 | 29.20 | 29.20 | 648 | +0.20(+0.69%) |
Jul 12, 2018 | 30.00 | 30.22 | 29.00 | 29.00 | 1,392 | -0.40(-1.36%) |
Jul 11, 2018 | 28.59 | 30.00 | 28.50 | 29.40 | 400 | +1.20(+4.26%) |
Jul 10, 2018 | 29.80 | 30.00 | 28.20 | 28.20 | 1,699 | -1.40(-4.73%) |
Jul 09, 2018 | 29.20 | 30.00 | 28.60 | 29.60 | 720 | +0.00(+0.00%) |
Jul 06, 2018 | 28.80 | 30.00 | 28.62 | 29.60 | 429 | +0.40(+1.37%) |
Jul 05, 2018 | 29.00 | 29.80 | 28.60 | 29.20 | 960 | +0.60(+2.10%) |
Jul 03, 2018 | 28.60 | 28.60 | 28.60 | 0 | +0.40(+1.42%) | |
Jul 02, 2018 | 28.60 | 28.60 | 27.60 | 28.20 | 1,694 | -0.20(-0.70%) |
Jun 29, 2018 | 28.40 | 29.20 | 28.15 | 28.40 | 2,020 | +0.20(+0.71%) |
Jun 28, 2018 | 29.00 | 29.20 | 28.20 | 28.20 | 2,391 | -1.09(-3.71%) |
Jun 27, 2018 | 30.00 | 30.60 | 29.02 | 29.29 | 1,696 | -0.71(-2.37%) |
Jun 26, 2018 | 30.00 | 30.40 | 29.41 | 30.00 | 1,019 | +0.10(+0.33%) |
Jun 25, 2018 | 30.40 | 31.40 | 29.20 | 29.90 | 4,759 | -0.30(-0.99%) |
Jun 22, 2018 | 30.00 | 31.40 | 30.00 | 30.20 | 2,543 | +0.20(+0.67%) |
Jun 21, 2018 | 30.49 | 31.46 | 30.00 | 30.00 | 4,195 | -0.40(-1.32%) |
Jun 20, 2018 | 29.80 | 30.80 | 29.80 | 30.40 | 1,475 | +0.60(+2.01%) |
Jun 19, 2018 | 29.40 | 31.00 | 29.40 | 29.80 | 2,021 | -0.40(-1.32%) |
Jun 18, 2018 | 29.40 | 32.00 | 29.40 | 30.20 | 7,011 | +0.60(+2.03%) |
Jun 15, 2018 | 29.00 | 29.00 | 29.60 | 1,219 | +0.60(+2.07%) | |
Jun 14, 2018 | 28.00 | 29.60 | 27.80 | 29.00 | 1,437 | +0.20(+0.69%) |
Jun 13, 2018 | 28.60 | 29.60 | 28.60 | 28.80 | 439 | -0.60(-2.04%) |
Jun 12, 2018 | 27.20 | 31.00 | 27.20 | 29.40 | 11,758 | +1.60(+5.76%) |
Jun 11, 2018 | 27.20 | 28.00 | 27.20 | 27.80 | 626 | +0.80(+2.96%) |
Jun 08, 2018 | 26.80 | 28.20 | 26.80 | 27.00 | 2,617 | -0.60(-2.17%) |
Jun 07, 2018 | 27.60 | 29.20 | 27.20 | 27.60 | 4,727 | -0.20(-0.72%) |
Jun 06, 2018 | 28.00 | 29.00 | 27.80 | 27.80 | 1,138 | -0.40(-1.42%) |
Jun 05, 2018 | 27.80 | 29.69 | 26.60 | 28.20 | 10,943 | +0.00(+0.00%) |
Jun 04, 2018 | 28.40 | 28.80 | 26.60 | 28.20 | 3,847 | +0.00(+0.00%) |