Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.76 | 31.76 | 31.76 | 0 | -0.07(-0.23%) | |
Aug 30, 2018 | 31.87 | 32.27 | 31.69 | 31.84 | 329,697 | +0.05(+0.16%) |
Aug 29, 2018 | 31.54 | 32.07 | 31.18 | 31.79 | 350,719 | +0.28(+0.90%) |
Aug 28, 2018 | 32.18 | 32.25 | 31.40 | 31.50 | 287,317 | -0.53(-1.66%) |
Aug 27, 2018 | 32.28 | 32.64 | 32.00 | 32.03 | 287,867 | -0.11(-0.33%) |
Aug 24, 2018 | 31.93 | 32.25 | 31.75 | 32.14 | 333,752 | +0.28(+0.89%) |
Aug 23, 2018 | 32.32 | 32.44 | 31.75 | 31.86 | 369,026 | -0.53(-1.64%) |
Aug 22, 2018 | 33.03 | 33.34 | 32.21 | 32.39 | 472,129 | -0.64(-1.93%) |
Aug 21, 2018 | 32.92 | 33.45 | 32.92 | 33.03 | 482,797 | +0.18(+0.54%) |
Aug 20, 2018 | 32.74 | 33.27 | 32.69 | 32.85 | 490,140 | +0.35(+1.09%) |
Aug 17, 2018 | 32.14 | 32.74 | 32.07 | 32.50 | 461,729 | +0.35(+1.10%) |
Aug 16, 2018 | 31.43 | 32.14 | 31.29 | 32.14 | 549,040 | +0.92(+2.95%) |
Aug 15, 2018 | 31.25 | 31.32 | 30.90 | 31.22 | 322,783 | -0.28(-0.90%) |
Aug 14, 2018 | 30.90 | 31.93 | 30.90 | 31.50 | 563,719 | +0.74(+2.42%) |
Aug 13, 2018 | 31.11 | 31.61 | 30.54 | 30.76 | 733,832 | -0.18(-0.57%) |
Aug 10, 2018 | 31.18 | 31.18 | 30.30 | 30.93 | 600,698 | -0.35(-1.13%) |
Aug 09, 2018 | 31.15 | 31.54 | 30.97 | 31.29 | 536,558 | +0.07(+0.23%) |
Aug 08, 2018 | 31.18 | 31.32 | 30.90 | 31.22 | 635,226 | +0.00(+0.00%) |
Aug 07, 2018 | 31.61 | 32.32 | 30.97 | 31.22 | 754,884 | -0.43(-1.35%) |
Aug 06, 2018 | 31.50 | 32.03 | 28.84 | 31.64 | 1,850,866 | +0.43(+1.36%) |
Aug 03, 2018 | 30.97 | 31.47 | 30.62 | 31.22 | 805,066 | +0.39(+1.27%) |
Aug 02, 2018 | 30.26 | 30.90 | 30.06 | 30.83 | 314,080 | +0.60(+2.00%) |
Aug 01, 2018 | 30.86 | 30.86 | 29.80 | 30.23 | 448,089 | -0.46(-1.50%) |
Jul 31, 2018 | 30.47 | 30.90 | 30.33 | 30.69 | 400,627 | +0.25(+0.82%) |
Jul 30, 2018 | 30.58 | 30.83 | 30.31 | 30.44 | 570,723 | -0.04(-0.12%) |
Jul 27, 2018 | 30.72 | 31.01 | 30.30 | 30.47 | 520,502 | -0.28(-0.92%) |
Jul 26, 2018 | 30.26 | 30.88 | 30.17 | 30.76 | 432,990 | +0.46(+1.52%) |
Jul 25, 2018 | 30.72 | 30.76 | 29.83 | 30.30 | 814,951 | -0.43(-1.39%) |
Jul 24, 2018 | 30.90 | 30.90 | 30.26 | 30.72 | 665,832 | -0.07(-0.23%) |
Jul 23, 2018 | 31.15 | 31.25 | 30.71 | 30.79 | 404,386 | -0.39(-1.25%) |
Jul 20, 2018 | 32.53 | 32.56 | 31.15 | 31.18 | 529,612 | -1.42(-4.35%) |
Jul 19, 2018 | 31.93 | 32.67 | 31.75 | 32.60 | 570,827 | +0.57(+1.77%) |
Jul 18, 2018 | 32.71 | 32.71 | 31.87 | 32.03 | 710,491 | -0.75(-2.27%) |
Jul 17, 2018 | 32.85 | 33.28 | 32.32 | 32.78 | 695,580 | -0.18(-0.54%) |
Jul 16, 2018 | 32.67 | 33.24 | 32.50 | 32.96 | 566,686 | +0.60(+1.86%) |
Jul 13, 2018 | 32.18 | 32.89 | 31.93 | 32.35 | 320,477 | +0.18(+0.55%) |
Jul 12, 2018 | 32.39 | 32.41 | 31.93 | 32.18 | 393,642 | +0.00(+0.00%) |
Jul 11, 2018 | 31.86 | 32.46 | 31.71 | 32.18 | 359,759 | +0.14(+0.44%) |
Jul 10, 2018 | 32.60 | 32.74 | 31.86 | 32.03 | 300,948 | -0.53(-1.63%) |
Jul 09, 2018 | 32.25 | 32.60 | 32.11 | 32.57 | 272,431 | +0.50(+1.55%) |
Jul 06, 2018 | 31.93 | 32.50 | 31.82 | 32.07 | 330,078 | +0.04(+0.11%) |
Jul 05, 2018 | 31.89 | 32.07 | 31.43 | 32.03 | 429,950 | +0.21(+0.67%) |
Jul 03, 2018 | 31.82 | 31.82 | 31.82 | 0 | -0.25(-0.77%) | |
Jul 02, 2018 | 31.47 | 32.11 | 31.11 | 32.07 | 441,271 | +0.35(+1.12%) |
Jun 29, 2018 | 31.47 | 31.79 | 31.36 | 31.71 | 383,184 | +0.35(+1.13%) |
Jun 28, 2018 | 31.25 | 31.47 | 30.74 | 31.36 | 467,237 | +0.04(+0.11%) |
Jun 27, 2018 | 32.03 | 32.14 | 31.32 | 31.32 | 472,585 | -0.50(-1.56%) |
Jun 26, 2018 | 31.11 | 32.00 | 30.83 | 31.82 | 567,419 | +0.85(+2.75%) |
Jun 25, 2018 | 31.04 | 31.05 | 30.37 | 30.97 | 852,239 | -0.25(-0.80%) |
Jun 22, 2018 | 31.43 | 31.43 | 30.86 | 31.22 | 1,393,709 | +0.04(+0.11%) |
Jun 21, 2018 | 32.21 | 32.21 | 31.11 | 31.18 | 619,807 | -1.06(-3.30%) |
Jun 20, 2018 | 32.57 | 32.77 | 32.11 | 32.25 | 519,039 | -0.14(-0.44%) |
Jun 19, 2018 | 32.39 | 32.64 | 31.93 | 32.39 | 541,408 | -0.35(-1.08%) |
Jun 18, 2018 | 32.32 | 32.81 | 32.00 | 32.74 | 600,655 | +0.18(+0.54%) |
Jun 15, 2018 | 32.60 | 32.21 | 32.57 | 697,437 | +0.35(+1.10%) | |
Jun 14, 2018 | 32.35 | 32.64 | 31.75 | 32.21 | 537,306 | -0.14(-0.44%) |
Jun 13, 2018 | 33.56 | 33.70 | 32.18 | 32.35 | 959,502 | -1.17(-3.49%) |
Jun 12, 2018 | 34.13 | 34.27 | 33.20 | 33.52 | 801,001 | -0.60(-1.77%) |
Jun 11, 2018 | 34.48 | 34.87 | 34.06 | 34.13 | 514,939 | -0.35(-1.03%) |
Jun 08, 2018 | 34.77 | 34.98 | 34.41 | 34.48 | 491,985 | -0.28(-0.82%) |
Jun 07, 2018 | 34.77 | 34.98 | 34.45 | 34.77 | 344,020 | -0.07(-0.20%) |
Jun 06, 2018 | 34.84 | 322,350 | +0.07(+0.20%) | |||
Jun 05, 2018 | 34.48 | 34.77 | 34.09 | 34.77 | 609,655 | +0.28(+0.82%) |
Jun 04, 2018 | 34.52 | 34.83 | 34.34 | 34.48 | 449,498 | +0.18(+0.52%) |