Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.74 | 31.74 | 31.74 | 0 | -0.07(-0.23%) | |
Aug 30, 2018 | 31.85 | 32.25 | 31.66 | 31.81 | 329,979 | +0.05(+0.16%) |
Aug 29, 2018 | 31.51 | 32.04 | 31.16 | 31.76 | 351,020 | +0.28(+0.90%) |
Aug 28, 2018 | 32.15 | 32.22 | 31.37 | 31.48 | 287,564 | -0.53(-1.66%) |
Aug 27, 2018 | 32.25 | 32.61 | 31.97 | 32.01 | 288,114 | -0.11(-0.33%) |
Aug 24, 2018 | 31.90 | 32.22 | 31.72 | 32.11 | 334,038 | +0.28(+0.89%) |
Aug 23, 2018 | 32.29 | 32.41 | 31.72 | 31.83 | 369,342 | -0.53(-1.64%) |
Aug 22, 2018 | 33.00 | 33.31 | 32.18 | 32.36 | 472,533 | -0.64(-1.93%) |
Aug 21, 2018 | 32.89 | 33.42 | 32.89 | 33.00 | 483,210 | +0.18(+0.54%) |
Aug 20, 2018 | 32.72 | 33.24 | 32.66 | 32.82 | 490,560 | +0.35(+1.09%) |
Aug 17, 2018 | 32.11 | 32.72 | 32.04 | 32.47 | 462,124 | +0.35(+1.10%) |
Aug 16, 2018 | 31.40 | 32.11 | 31.26 | 32.11 | 549,510 | +0.92(+2.95%) |
Aug 15, 2018 | 31.23 | 31.30 | 30.87 | 31.19 | 323,059 | -0.28(-0.90%) |
Aug 14, 2018 | 30.87 | 31.90 | 30.87 | 31.48 | 564,202 | +0.74(+2.42%) |
Aug 13, 2018 | 31.09 | 31.58 | 30.52 | 30.73 | 734,460 | -0.18(-0.57%) |
Aug 10, 2018 | 31.16 | 31.16 | 30.27 | 30.91 | 601,213 | -0.35(-1.13%) |
Aug 09, 2018 | 31.12 | 31.51 | 30.94 | 31.26 | 537,018 | +0.07(+0.23%) |
Aug 08, 2018 | 31.16 | 31.30 | 30.87 | 31.19 | 635,771 | +0.00(+0.00%) |
Aug 07, 2018 | 31.58 | 32.29 | 30.94 | 31.19 | 755,531 | -0.43(-1.35%) |
Aug 06, 2018 | 31.48 | 32.01 | 28.82 | 31.62 | 1,852,453 | +0.43(+1.36%) |
Aug 03, 2018 | 30.94 | 31.44 | 30.59 | 31.19 | 805,755 | +0.39(+1.27%) |
Aug 02, 2018 | 30.23 | 30.87 | 30.03 | 30.80 | 314,349 | +0.60(+2.00%) |
Aug 01, 2018 | 30.84 | 30.84 | 29.77 | 30.20 | 448,474 | -0.46(-1.50%) |
Jul 31, 2018 | 30.45 | 30.87 | 30.31 | 30.66 | 400,970 | +0.25(+0.82%) |
Jul 30, 2018 | 30.55 | 30.80 | 30.29 | 30.41 | 571,212 | -0.04(-0.12%) |
Jul 27, 2018 | 30.70 | 30.98 | 30.27 | 30.45 | 520,948 | -0.28(-0.92%) |
Jul 26, 2018 | 30.23 | 30.85 | 30.15 | 30.73 | 433,361 | +0.46(+1.52%) |
Jul 25, 2018 | 30.70 | 30.73 | 29.81 | 30.27 | 815,650 | -0.43(-1.39%) |
Jul 24, 2018 | 30.87 | 30.87 | 30.23 | 30.70 | 666,403 | -0.07(-0.23%) |
Jul 23, 2018 | 31.12 | 31.23 | 30.69 | 30.77 | 404,732 | -0.39(-1.25%) |
Jul 20, 2018 | 32.50 | 32.53 | 31.12 | 31.16 | 530,066 | -1.42(-4.35%) |
Jul 19, 2018 | 31.90 | 32.64 | 31.72 | 32.57 | 571,316 | +0.57(+1.77%) |
Jul 18, 2018 | 32.68 | 32.68 | 31.85 | 32.01 | 711,100 | -0.74(-2.27%) |
Jul 17, 2018 | 32.82 | 33.25 | 32.29 | 32.75 | 696,176 | -0.18(-0.54%) |
Jul 16, 2018 | 32.64 | 33.21 | 32.47 | 32.93 | 567,172 | +0.60(+1.86%) |
Jul 13, 2018 | 32.15 | 32.86 | 31.90 | 32.33 | 320,752 | +0.18(+0.55%) |
Jul 12, 2018 | 32.36 | 32.38 | 31.90 | 32.15 | 393,979 | +0.00(+0.00%) |
Jul 11, 2018 | 31.83 | 32.43 | 31.69 | 32.15 | 360,067 | +0.14(+0.44%) |
Jul 10, 2018 | 32.57 | 32.72 | 31.83 | 32.01 | 301,206 | -0.53(-1.63%) |
Jul 09, 2018 | 32.22 | 32.57 | 32.08 | 32.54 | 272,664 | +0.50(+1.55%) |
Jul 06, 2018 | 31.90 | 32.47 | 31.79 | 32.04 | 330,361 | +0.04(+0.11%) |
Jul 05, 2018 | 31.86 | 32.04 | 31.40 | 32.01 | 430,319 | +0.21(+0.67%) |
Jul 03, 2018 | 31.79 | 31.79 | 31.79 | 0 | -0.25(-0.77%) | |
Jul 02, 2018 | 31.44 | 32.08 | 31.09 | 32.04 | 441,649 | +0.35(+1.12%) |
Jun 29, 2018 | 31.44 | 31.76 | 31.33 | 31.69 | 383,512 | +0.35(+1.13%) |
Jun 28, 2018 | 31.23 | 31.44 | 30.71 | 31.33 | 467,637 | +0.04(+0.11%) |
Jun 27, 2018 | 32.01 | 32.11 | 31.30 | 31.30 | 472,990 | -0.50(-1.56%) |
Jun 26, 2018 | 31.09 | 31.97 | 30.80 | 31.79 | 567,905 | +0.85(+2.75%) |
Jun 25, 2018 | 31.01 | 31.02 | 30.34 | 30.94 | 852,970 | -0.25(-0.80%) |
Jun 22, 2018 | 31.40 | 31.40 | 30.84 | 31.19 | 1,394,904 | +0.04(+0.11%) |
Jun 21, 2018 | 32.18 | 32.18 | 31.09 | 31.16 | 620,339 | -1.06(-3.30%) |
Jun 20, 2018 | 32.54 | 32.74 | 32.08 | 32.22 | 519,484 | -0.14(-0.44%) |
Jun 19, 2018 | 32.36 | 32.61 | 31.90 | 32.36 | 541,872 | -0.35(-1.08%) |
Jun 18, 2018 | 32.29 | 32.79 | 31.97 | 32.72 | 601,169 | +0.18(+0.54%) |
Jun 15, 2018 | 32.57 | 32.18 | 32.54 | 698,035 | +0.35(+1.10%) | |
Jun 14, 2018 | 32.33 | 32.61 | 31.72 | 32.18 | 537,767 | -0.14(-0.44%) |
Jun 13, 2018 | 33.53 | 33.67 | 32.15 | 32.33 | 960,325 | -1.17(-3.49%) |
Jun 12, 2018 | 34.10 | 34.24 | 33.18 | 33.50 | 801,687 | -0.60(-1.77%) |
Jun 11, 2018 | 34.45 | 34.84 | 34.03 | 34.10 | 515,380 | -0.35(-1.03%) |
Jun 08, 2018 | 34.74 | 34.95 | 34.38 | 34.45 | 492,406 | -0.28(-0.82%) |
Jun 07, 2018 | 34.74 | 34.95 | 34.42 | 34.74 | 344,315 | -0.07(-0.20%) |
Jun 06, 2018 | 34.81 | 322,626 | +0.07(+0.20%) | |||
Jun 05, 2018 | 34.45 | 34.74 | 34.06 | 34.74 | 610,178 | +0.28(+0.82%) |
Jun 04, 2018 | 34.49 | 34.80 | 34.31 | 34.45 | 449,883 | +0.18(+0.52%) |