Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.05(+0.17%) | |
Aug 30, 2018 | 28.80 | 29.15 | 28.75 | 28.95 | 9,421 | +0.00(+0.00%) |
Aug 29, 2018 | 28.65 | 29.15 | 28.65 | 28.95 | 11,449 | +0.05(+0.17%) |
Aug 28, 2018 | 29.85 | 29.85 | 28.80 | 28.90 | 15,128 | -0.90(-3.02%) |
Aug 27, 2018 | 29.85 | 30.20 | 29.65 | 29.80 | 20,633 | +0.05(+0.17%) |
Aug 24, 2018 | 29.90 | 30.15 | 29.60 | 29.75 | 13,200 | -0.15(-0.50%) |
Aug 23, 2018 | 29.65 | 30.05 | 29.62 | 29.90 | 12,940 | +0.15(+0.50%) |
Aug 22, 2018 | 29.75 | 29.80 | 29.55 | 29.75 | 70,342 | +0.00(+0.00%) |
Aug 21, 2018 | 29.30 | 29.95 | 29.30 | 29.75 | 20,810 | +0.45(+1.54%) |
Aug 20, 2018 | 28.70 | 29.55 | 28.50 | 29.30 | 47,236 | +0.75(+2.63%) |
Aug 17, 2018 | 28.90 | 28.95 | 28.50 | 28.55 | 45,000 | -0.45(-1.55%) |
Aug 16, 2018 | 29.10 | 29.32 | 28.85 | 29.00 | 21,893 | -0.05(-0.17%) |
Aug 15, 2018 | 29.70 | 29.85 | 28.75 | 29.05 | 62,043 | -0.75(-2.52%) |
Aug 14, 2018 | 28.75 | 30.00 | 28.75 | 29.80 | 89,220 | +1.10(+3.83%) |
Aug 13, 2018 | 28.30 | 28.90 | 28.10 | 28.70 | 18,739 | +0.45(+1.59%) |
Aug 10, 2018 | 28.50 | 28.90 | 28.15 | 28.25 | 39,900 | -0.40(-1.40%) |
Aug 09, 2018 | 29.15 | 29.15 | 28.50 | 28.65 | 19,962 | -0.20(-0.69%) |
Aug 08, 2018 | 28.75 | 28.95 | 28.40 | 28.85 | 13,919 | +0.15(+0.52%) |
Aug 07, 2018 | 28.90 | 28.90 | 28.55 | 28.70 | 12,172 | -0.10(-0.35%) |
Aug 06, 2018 | 29.20 | 29.23 | 28.75 | 28.80 | 12,722 | -0.15(-0.52%) |
Aug 03, 2018 | 28.85 | 29.40 | 28.57 | 28.95 | 26,000 | +0.30(+1.05%) |
Aug 02, 2018 | 28.30 | 28.80 | 28.25 | 28.65 | 31,734 | -0.05(-0.17%) |
Aug 01, 2018 | 28.70 | 29.00 | 28.50 | 28.70 | 40,788 | -0.15(-0.52%) |
Jul 31, 2018 | 28.30 | 28.90 | 28.15 | 28.85 | 34,948 | +0.65(+2.30%) |
Jul 30, 2018 | 28.10 | 28.50 | 28.00 | 28.20 | 24,238 | +0.05(+0.18%) |
Jul 27, 2018 | 28.60 | 28.60 | 27.85 | 28.15 | 37,900 | -0.40(-1.40%) |
Jul 26, 2018 | 28.95 | 29.50 | 28.45 | 28.55 | 40,976 | -0.35(-1.21%) |
Jul 25, 2018 | 27.35 | 29.00 | 27.00 | 28.90 | 137,981 | +1.60(+5.86%) |
Jul 24, 2018 | 27.80 | 27.80 | 26.75 | 27.30 | 40,241 | -0.45(-1.62%) |
Jul 23, 2018 | 27.90 | 28.00 | 27.50 | 27.75 | 28,305 | -0.20(-0.72%) |
Jul 20, 2018 | 27.90 | 28.10 | 27.85 | 27.95 | 22,480 | -0.05(-0.18%) |
Jul 19, 2018 | 28.00 | 28.20 | 27.85 | 28.00 | 34,427 | +0.05(+0.18%) |
Jul 18, 2018 | 28.85 | 28.95 | 27.85 | 27.95 | 43,512 | -1.00(-3.45%) |
Jul 17, 2018 | 28.95 | 29.40 | 28.80 | 28.95 | 26,694 | -0.05(-0.17%) |
Jul 16, 2018 | 29.50 | 29.55 | 28.95 | 29.00 | 27,139 | -0.55(-1.86%) |
Jul 13, 2018 | 29.90 | 30.10 | 29.45 | 29.55 | 39,501 | -0.30(-1.01%) |
Jul 12, 2018 | 30.20 | 30.30 | 29.75 | 29.85 | 16,420 | -0.40(-1.32%) |
Jul 11, 2018 | 30.15 | 30.40 | 30.00 | 30.25 | 31,306 | +0.00(+0.00%) |
Jul 10, 2018 | 30.35 | 30.40 | 30.15 | 30.25 | 30,658 | -0.30(-0.98%) |
Jul 09, 2018 | 30.85 | 30.90 | 30.50 | 30.55 | 15,905 | -0.25(-0.81%) |
Jul 06, 2018 | 31.05 | 31.20 | 30.70 | 30.80 | 33,711 | -0.20(-0.65%) |
Jul 05, 2018 | 31.15 | 31.50 | 30.89 | 31.00 | 51,011 | -0.10(-0.32%) |
Jul 03, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.25(+0.81%) | |
Jul 02, 2018 | 30.50 | 30.90 | 30.30 | 30.85 | 23,161 | +0.30(+0.98%) |
Jun 29, 2018 | 31.00 | 31.05 | 30.50 | 30.55 | 24,586 | -0.40(-1.29%) |
Jun 28, 2018 | 30.55 | 31.00 | 30.45 | 30.95 | 46,264 | +0.40(+1.31%) |
Jun 27, 2018 | 31.00 | 31.05 | 30.55 | 30.55 | 36,725 | -0.40(-1.29%) |
Jun 26, 2018 | 30.50 | 31.25 | 30.30 | 30.95 | 58,680 | +0.47(+1.56%) |
Jun 25, 2018 | 30.30 | 30.95 | 30.20 | 30.48 | 46,517 | +0.12(+0.41%) |
Jun 22, 2018 | 30.15 | 30.65 | 30.15 | 30.35 | 179,125 | +0.15(+0.50%) |
Jun 21, 2018 | 30.30 | 30.70 | 30.15 | 30.20 | 50,990 | -0.25(-0.82%) |
Jun 20, 2018 | 30.45 | 30.55 | 30.30 | 30.45 | 36,460 | +0.05(+0.16%) |
Jun 19, 2018 | 30.25 | 30.65 | 30.20 | 30.40 | 48,636 | +0.10(+0.33%) |
Jun 18, 2018 | 30.35 | 30.70 | 29.86 | 30.30 | 35,444 | -0.15(-0.49%) |
Jun 15, 2018 | 30.65 | 30.35 | 30.45 | 58,094 | +0.10(+0.33%) | |
Jun 14, 2018 | 30.50 | 30.65 | 30.25 | 30.35 | 39,937 | -0.20(-0.65%) |
Jun 13, 2018 | 30.90 | 31.10 | 30.40 | 30.55 | 47,732 | -0.20(-0.65%) |
Jun 12, 2018 | 29.70 | 30.85 | 29.70 | 30.75 | 55,019 | +1.15(+3.89%) |
Jun 11, 2018 | 29.60 | 29.90 | 29.40 | 29.60 | 83,902 | +0.00(+0.00%) |
Jun 08, 2018 | 29.85 | 30.25 | 29.50 | 29.60 | 45,500 | -0.30(-1.00%) |
Jun 07, 2018 | 30.65 | 30.65 | 29.65 | 29.90 | 37,035 | -0.70(-2.29%) |
Jun 06, 2018 | 30.75 | 30.95 | 30.45 | 30.60 | 60,832 | -0.10(-0.33%) |
Jun 05, 2018 | 30.40 | 30.85 | 30.15 | 30.70 | 86,582 | +0.35(+1.15%) |
Jun 04, 2018 | 29.95 | 30.45 | 29.95 | 30.35 | 76,234 | +0.35(+1.17%) |