Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.62 | 31.62 | 31.62 | 0 | +0.19(+0.60%) | |
Aug 30, 2018 | 31.58 | 31.62 | 31.42 | 31.43 | 14,416 | -0.31(-0.97%) |
Aug 29, 2018 | 31.70 | 31.82 | 31.58 | 31.74 | 24,382 | +0.06(+0.18%) |
Aug 28, 2018 | 31.37 | 31.74 | 31.37 | 31.68 | 14,442 | +0.41(+1.31%) |
Aug 27, 2018 | 31.12 | 31.38 | 31.12 | 31.27 | 24,718 | +0.23(+0.75%) |
Aug 24, 2018 | 30.96 | 31.11 | 30.88 | 31.04 | 9,643 | +0.10(+0.32%) |
Aug 23, 2018 | 30.98 | 31.15 | 30.93 | 30.94 | 44,970 | -0.06(-0.19%) |
Aug 22, 2018 | 31.33 | 31.33 | 31.00 | 31.00 | 21,976 | -0.44(-1.40%) |
Aug 21, 2018 | 31.31 | 31.63 | 31.31 | 31.44 | 19,954 | +0.18(+0.56%) |
Aug 20, 2018 | 30.48 | 31.29 | 30.48 | 31.26 | 64,780 | +0.89(+2.92%) |
Aug 17, 2018 | 30.29 | 30.51 | 30.29 | 30.37 | 7,283 | -0.04(-0.12%) |
Aug 16, 2018 | 30.47 | 30.56 | 30.41 | 30.41 | 4,076 | +0.11(+0.35%) |
Aug 15, 2018 | 29.96 | 30.31 | 29.87 | 30.31 | 9,438 | +0.16(+0.52%) |
Aug 14, 2018 | 29.93 | 30.24 | 29.93 | 30.15 | 4,499 | +0.32(+1.08%) |
Aug 13, 2018 | 30.00 | 30.00 | 29.63 | 29.83 | 11,498 | -0.17(-0.57%) |
Aug 10, 2018 | 29.94 | 30.04 | 29.77 | 30.00 | 39,496 | -0.54(-1.76%) |
Aug 09, 2018 | 30.70 | 30.81 | 30.50 | 30.54 | 4,327 | -0.15(-0.49%) |
Aug 08, 2018 | 30.58 | 30.80 | 30.46 | 30.69 | 13,811 | +0.21(+0.70%) |
Aug 07, 2018 | 30.39 | 30.65 | 30.39 | 30.47 | 6,420 | +0.19(+0.64%) |
Aug 06, 2018 | 30.18 | 30.31 | 30.12 | 30.28 | 19,407 | +0.04(+0.13%) |
Aug 03, 2018 | 30.03 | 30.24 | 30.03 | 30.24 | 5,745 | +0.22(+0.75%) |
Aug 02, 2018 | 29.73 | 30.01 | 29.64 | 30.01 | 5,988 | +0.02(+0.07%) |
Aug 01, 2018 | 30.47 | 30.54 | 29.97 | 29.99 | 8,953 | -0.55(-1.79%) |
Jul 31, 2018 | 30.47 | 30.67 | 30.47 | 30.54 | 7,015 | +0.23(+0.77%) |
Jul 30, 2018 | 30.53 | 30.68 | 30.31 | 30.31 | 18,507 | -0.23(-0.77%) |
Jul 27, 2018 | 30.55 | 30.80 | 30.48 | 30.54 | 10,874 | +0.17(+0.55%) |
Jul 26, 2018 | 29.71 | 30.41 | 29.71 | 30.37 | 12,787 | +0.71(+2.40%) |
Jul 25, 2018 | 29.28 | 29.66 | 29.28 | 29.66 | 22,229 | +0.40(+1.38%) |
Jul 24, 2018 | 29.97 | 29.97 | 29.22 | 29.26 | 20,654 | -0.58(-1.94%) |
Jul 23, 2018 | 29.62 | 29.89 | 29.56 | 29.84 | 16,642 | +0.07(+0.23%) |
Jul 20, 2018 | 29.84 | 29.98 | 29.77 | 29.77 | 5,926 | -0.18(-0.60%) |
Jul 19, 2018 | 29.91 | 29.98 | 29.71 | 29.95 | 2,976 | +0.05(+0.18%) |
Jul 18, 2018 | 29.45 | 30.09 | 29.45 | 29.90 | 43,511 | +0.79(+2.71%) |
Jul 17, 2018 | 28.88 | 29.22 | 28.88 | 29.11 | 28,420 | +0.21(+0.74%) |
Jul 16, 2018 | 29.03 | 29.03 | 28.87 | 28.89 | 4,307 | -0.12(-0.40%) |
Jul 13, 2018 | 28.63 | 29.01 | 28.63 | 29.01 | 20,152 | +0.34(+1.19%) |
Jul 12, 2018 | 28.40 | 28.70 | 28.17 | 28.67 | 16,680 | +0.53(+1.87%) |
Jul 11, 2018 | 28.50 | 28.51 | 28.06 | 28.14 | 20,617 | -0.78(-2.70%) |
Jul 10, 2018 | 29.02 | 29.04 | 28.67 | 28.92 | 17,129 | -0.14(-0.47%) |
Jul 09, 2018 | 28.84 | 29.15 | 28.76 | 29.06 | 8,498 | +0.31(+1.08%) |
Jul 06, 2018 | 28.60 | 28.81 | 28.49 | 28.75 | 6,030 | +0.21(+0.72%) |
Jul 05, 2018 | 28.39 | 28.54 | 28.29 | 28.54 | 32,690 | +0.30(+1.07%) |
Jul 03, 2018 | 28.24 | 28.24 | 28.24 | 0 | -0.22(-0.79%) | |
Jul 02, 2018 | 28.00 | 28.47 | 27.95 | 28.46 | 67,054 | +0.30(+1.06%) |
Jun 29, 2018 | 28.41 | 28.16 | 10,471 | +0.13(+0.46%) | ||
Jun 28, 2018 | 27.99 | 28.18 | 27.73 | 28.03 | 36,140 | -0.04(-0.14%) |
Jun 27, 2018 | 28.47 | 28.48 | 28.07 | 28.07 | 36,399 | -0.46(-1.61%) |
Jun 26, 2018 | 28.77 | 28.77 | 28.49 | 28.53 | 17,689 | -0.24(-0.85%) |
Jun 25, 2018 | 29.28 | 29.28 | 28.56 | 28.77 | 47,142 | -0.65(-2.22%) |
Jun 22, 2018 | 29.95 | 30.00 | 29.43 | 29.43 | 24,259 | -0.35(-1.16%) |
Jun 21, 2018 | 29.69 | 29.93 | 29.69 | 29.77 | 10,168 | +0.05(+0.18%) |
Jun 20, 2018 | 29.88 | 29.56 | 29.72 | 8,569 | +0.18(+0.59%) | |
Jun 19, 2018 | 29.70 | 29.75 | 29.44 | 29.55 | 10,440 | -0.45(-1.49%) |
Jun 18, 2018 | 29.80 | 30.01 | 29.73 | 29.99 | 9,446 | -0.02(-0.06%) |
Jun 15, 2018 | 30.04 | 29.92 | 30.01 | 8,247 | +0.10(+0.33%) | |
Jun 14, 2018 | 29.93 | 30.18 | 29.90 | 29.92 | 21,970 | +0.05(+0.16%) |
Jun 13, 2018 | 29.86 | 30.03 | 29.86 | 29.87 | 10,332 | -0.03(-0.10%) |
Jun 12, 2018 | 30.08 | 30.08 | 29.70 | 29.90 | 17,698 | -0.16(-0.52%) |
Jun 11, 2018 | 29.70 | 30.35 | 29.70 | 30.05 | 44,497 | +0.43(+1.45%) |
Jun 08, 2018 | 29.56 | 29.63 | 29.39 | 29.62 | 11,165 | -0.03(-0.10%) |
Jun 07, 2018 | 29.83 | 29.83 | 29.50 | 29.65 | 13,504 | -0.15(-0.49%) |
Jun 06, 2018 | 29.84 | 29.80 | 74,325 | +0.11(+0.36%) | ||
Jun 05, 2018 | 29.95 | 29.95 | 29.52 | 29.69 | 111,289 | -0.34(-1.14%) |
Jun 04, 2018 | 29.74 | 30.15 | 29.74 | 30.03 | 39,553 | +0.40(+1.36%) |