Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.03 | 31.03 | 31.03 | 0 | +0.35(+1.16%) | |
Aug 30, 2018 | 30.80 | 30.99 | 30.54 | 30.68 | 260,078 | -0.16(-0.51%) |
Aug 29, 2018 | 30.64 | 30.95 | 30.52 | 30.84 | 411,207 | +0.20(+0.64%) |
Aug 28, 2018 | 30.80 | 30.84 | 30.44 | 30.64 | 399,624 | -0.24(-0.77%) |
Aug 27, 2018 | 31.19 | 31.39 | 30.82 | 30.88 | 333,835 | -0.24(-0.76%) |
Aug 24, 2018 | 31.19 | 31.35 | 31.03 | 31.11 | 271,702 | -0.04(-0.13%) |
Aug 23, 2018 | 31.27 | 31.31 | 30.91 | 31.15 | 304,159 | -0.16(-0.50%) |
Aug 22, 2018 | 31.23 | 31.39 | 31.03 | 31.31 | 365,223 | +0.00(+0.00%) |
Aug 21, 2018 | 31.07 | 31.47 | 30.88 | 31.31 | 295,275 | +0.35(+1.15%) |
Aug 20, 2018 | 30.99 | 31.07 | 30.68 | 30.95 | 357,402 | +0.00(+0.00%) |
Aug 17, 2018 | 30.60 | 30.99 | 30.41 | 30.95 | 297,729 | +0.28(+0.90%) |
Aug 16, 2018 | 30.28 | 30.91 | 30.17 | 30.68 | 326,681 | +0.39(+1.30%) |
Aug 15, 2018 | 30.60 | 30.76 | 30.11 | 30.28 | 599,554 | -0.47(-1.54%) |
Aug 14, 2018 | 30.24 | 31.07 | 30.24 | 30.76 | 577,645 | +0.59(+1.96%) |
Aug 13, 2018 | 30.13 | 30.44 | 30.01 | 30.17 | 470,752 | +0.00(+0.00%) |
Aug 10, 2018 | 29.89 | 30.32 | 29.85 | 30.17 | 292,016 | +0.04(+0.13%) |
Aug 09, 2018 | 30.21 | 30.44 | 30.01 | 30.13 | 492,061 | -0.16(-0.52%) |
Aug 08, 2018 | 29.97 | 30.34 | 29.77 | 30.28 | 326,954 | +0.28(+0.92%) |
Aug 07, 2018 | 29.93 | 30.28 | 29.91 | 30.01 | 345,859 | +0.08(+0.26%) |
Aug 06, 2018 | 29.85 | 30.05 | 29.63 | 29.93 | 380,811 | +0.12(+0.40%) |
Aug 03, 2018 | 30.13 | 30.42 | 29.69 | 29.81 | 523,979 | -0.47(-1.56%) |
Aug 02, 2018 | 29.54 | 30.44 | 29.38 | 30.28 | 716,870 | +0.67(+2.26%) |
Aug 01, 2018 | 29.30 | 29.65 | 29.14 | 29.61 | 772,146 | +0.51(+1.76%) |
Jul 31, 2018 | 29.65 | 29.65 | 27.72 | 29.10 | 3,290,414 | -0.43(-1.47%) |
Jul 30, 2018 | 29.58 | 29.93 | 29.34 | 29.54 | 697,619 | +0.00(+0.00%) |
Jul 27, 2018 | 29.69 | 29.77 | 29.18 | 29.54 | 847,355 | -0.08(-0.27%) |
Jul 26, 2018 | 28.79 | 29.69 | 28.71 | 29.61 | 1,151,930 | +1.06(+3.72%) |
Jul 25, 2018 | 29.02 | 29.02 | 27.37 | 28.55 | 714,104 | -0.59(-2.03%) |
Jul 24, 2018 | 29.26 | 29.34 | 28.95 | 29.14 | 543,777 | -0.10(-0.34%) |
Jul 23, 2018 | 28.67 | 29.46 | 28.67 | 29.24 | 543,345 | +0.49(+1.71%) |
Jul 20, 2018 | 28.43 | 28.91 | 28.35 | 28.75 | 461,487 | +0.32(+1.11%) |
Jul 19, 2018 | 27.92 | 28.51 | 27.76 | 28.43 | 551,431 | +0.51(+1.83%) |
Jul 18, 2018 | 27.84 | 28.00 | 27.69 | 27.92 | 1,008,353 | +0.12(+0.43%) |
Jul 17, 2018 | 27.92 | 28.08 | 27.76 | 27.80 | 562,040 | -0.16(-0.56%) |
Jul 16, 2018 | 27.92 | 28.20 | 27.78 | 27.96 | 820,383 | +0.00(+0.00%) |
Jul 13, 2018 | 28.63 | 28.63 | 27.92 | 27.96 | 816,960 | -0.67(-2.34%) |
Jul 12, 2018 | 29.61 | 29.61 | 28.55 | 28.63 | 705,497 | -0.75(-2.55%) |
Jul 11, 2018 | 29.46 | 29.73 | 29.30 | 29.38 | 555,815 | -0.28(-0.93%) |
Jul 10, 2018 | 29.97 | 30.13 | 29.44 | 29.65 | 761,689 | -0.39(-1.31%) |
Jul 09, 2018 | 29.58 | 30.13 | 29.58 | 30.05 | 558,185 | +0.59(+2.01%) |
Jul 06, 2018 | 29.30 | 29.64 | 29.10 | 29.46 | 497,065 | +0.20(+0.67%) |
Jul 05, 2018 | 29.02 | 29.30 | 28.79 | 29.26 | 469,270 | +0.43(+1.50%) |
Jul 03, 2018 | 28.83 | 28.83 | 28.83 | 0 | +0.04(+0.14%) | |
Jul 02, 2018 | 28.39 | 28.93 | 28.39 | 28.79 | 753,963 | +0.12(+0.41%) |
Jun 29, 2018 | 29.14 | 29.30 | 28.59 | 28.67 | 920,036 | -0.28(-0.95%) |
Jun 28, 2018 | 28.98 | 29.26 | 28.85 | 28.95 | 717,752 | -0.04(-0.14%) |
Jun 27, 2018 | 29.54 | 29.65 | 28.95 | 28.98 | 621,042 | -0.67(-2.26%) |
Jun 26, 2018 | 29.81 | 29.81 | 29.18 | 29.65 | 688,840 | -0.20(-0.66%) |
Jun 25, 2018 | 30.01 | 30.21 | 29.67 | 29.85 | 680,910 | -0.24(-0.79%) |
Jun 22, 2018 | 30.32 | 30.56 | 29.93 | 30.09 | 1,255,880 | -0.16(-0.52%) |
Jun 21, 2018 | 30.09 | 30.50 | 29.85 | 30.24 | 828,850 | +0.20(+0.66%) |
Jun 20, 2018 | 29.85 | 30.17 | 29.85 | 30.05 | 829,396 | +0.32(+1.06%) |
Jun 19, 2018 | 29.02 | 29.81 | 28.98 | 29.73 | 794,387 | +0.51(+1.75%) |
Jun 18, 2018 | 28.79 | 29.30 | 28.75 | 29.22 | 845,474 | +0.24(+0.81%) |
Jun 15, 2018 | 29.10 | 28.59 | 28.98 | 3,041,550 | +0.04(+0.14%) | |
Jun 14, 2018 | 29.06 | 29.06 | 28.63 | 28.95 | 648,860 | +0.00(+0.00%) |
Jun 13, 2018 | 28.95 | 29.30 | 28.59 | 28.95 | 574,188 | +0.12(+0.41%) |
Jun 12, 2018 | 29.14 | 29.18 | 28.71 | 28.83 | 423,492 | -0.20(-0.68%) |
Jun 11, 2018 | 29.42 | 29.50 | 28.87 | 29.02 | 684,899 | -0.43(-1.47%) |
Jun 08, 2018 | 29.38 | 29.54 | 29.26 | 29.46 | 503,540 | +0.12(+0.40%) |
Jun 07, 2018 | 29.26 | 29.46 | 29.14 | 29.34 | 404,699 | +0.11(+0.38%) |
Jun 06, 2018 | 28.76 | 29.23 | 28.72 | 29.23 | 567,927 | +0.66(+2.32%) |
Jun 05, 2018 | 29.03 | 29.07 | 28.45 | 28.57 | 570,851 | -0.43(-1.48%) |
Jun 04, 2018 | 28.80 | 29.03 | 28.60 | 28.99 | 737,223 | +0.12(+0.41%) |