Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.82 | 32.82 | 32.82 | 0 | -0.05(-0.16%) | |
Aug 30, 2018 | 33.00 | 33.05 | 32.82 | 32.87 | 98,097 | -0.22(-0.67%) |
Aug 29, 2018 | 33.09 | 33.19 | 32.98 | 33.10 | 155,936 | +0.04(+0.12%) |
Aug 28, 2018 | 33.12 | 33.17 | 33.05 | 33.05 | 113,143 | -0.03(-0.08%) |
Aug 27, 2018 | 32.97 | 33.14 | 32.97 | 33.08 | 107,145 | +0.25(+0.77%) |
Aug 24, 2018 | 32.76 | 32.89 | 32.75 | 32.83 | 139,024 | +0.12(+0.37%) |
Aug 23, 2018 | 32.77 | 32.82 | 32.69 | 32.71 | 79,922 | -0.12(-0.37%) |
Aug 22, 2018 | 32.92 | 32.92 | 32.81 | 32.83 | 95,857 | -0.10(-0.32%) |
Aug 21, 2018 | 32.85 | 33.03 | 32.85 | 32.93 | 330,507 | +0.10(+0.29%) |
Aug 20, 2018 | 32.76 | 32.86 | 32.75 | 32.84 | 51,413 | +0.10(+0.32%) |
Aug 17, 2018 | 32.53 | 32.83 | 32.53 | 32.73 | 78,539 | +0.15(+0.45%) |
Aug 16, 2018 | 32.39 | 32.65 | 32.39 | 32.59 | 64,809 | +0.47(+1.46%) |
Aug 15, 2018 | 32.12 | 32.14 | 31.91 | 32.12 | 117,380 | -0.18(-0.57%) |
Aug 14, 2018 | 32.15 | 32.34 | 32.15 | 32.30 | 77,022 | +0.23(+0.70%) |
Aug 13, 2018 | 32.30 | 32.33 | 32.07 | 32.07 | 86,187 | -0.22(-0.67%) |
Aug 10, 2018 | 32.30 | 32.35 | 32.18 | 32.29 | 49,331 | -0.26(-0.80%) |
Aug 09, 2018 | 32.69 | 32.69 | 32.53 | 32.55 | 100,840 | -0.09(-0.27%) |
Aug 08, 2018 | 32.60 | 32.70 | 32.57 | 32.64 | 123,587 | -0.01(-0.03%) |
Aug 07, 2018 | 32.59 | 32.73 | 32.52 | 32.65 | 92,264 | +0.12(+0.37%) |
Aug 06, 2018 | 32.39 | 32.59 | 32.38 | 32.52 | 76,599 | +0.10(+0.32%) |
Aug 03, 2018 | 32.16 | 32.44 | 32.16 | 32.42 | 61,750 | +0.26(+0.81%) |
Aug 02, 2018 | 31.92 | 32.17 | 31.90 | 32.16 | 76,056 | +0.09(+0.27%) |
Aug 01, 2018 | 32.18 | 32.28 | 32.04 | 32.07 | 563,103 | -0.14(-0.43%) |
Jul 31, 2018 | 32.21 | 32.31 | 32.17 | 32.21 | 173,309 | +0.04(+0.14%) |
Jul 30, 2018 | 32.12 | 32.27 | 32.12 | 32.17 | 161,228 | +0.04(+0.14%) |
Jul 27, 2018 | 32.13 | 32.24 | 32.03 | 32.12 | 411,932 | -0.07(-0.22%) |
Jul 26, 2018 | 32.19 | 32.36 | 32.18 | 32.19 | 145,270 | +0.09(+0.27%) |
Jul 25, 2018 | 31.95 | 32.12 | 31.85 | 32.11 | 84,664 | +0.08(+0.24%) |
Jul 24, 2018 | 31.93 | 32.11 | 31.92 | 32.03 | 436,043 | +0.22(+0.68%) |
Jul 23, 2018 | 31.66 | 31.85 | 31.65 | 31.81 | 54,496 | +0.12(+0.38%) |
Jul 20, 2018 | 31.66 | 31.76 | 31.62 | 31.69 | 291,215 | -0.04(-0.14%) |
Jul 19, 2018 | 31.86 | 31.89 | 31.72 | 31.73 | 74,665 | -0.22(-0.68%) |
Jul 18, 2018 | 31.79 | 32.00 | 31.79 | 31.95 | 109,048 | +0.11(+0.35%) |
Jul 17, 2018 | 31.74 | 31.92 | 31.72 | 31.84 | 89,726 | +0.05(+0.16%) |
Jul 16, 2018 | 31.60 | 31.78 | 31.60 | 31.78 | 82,798 | +0.17(+0.55%) |
Jul 13, 2018 | 31.57 | 31.69 | 31.49 | 31.61 | 83,475 | -0.03(-0.08%) |
Jul 12, 2018 | 31.71 | 31.71 | 31.58 | 31.64 | 108,586 | +0.14(+0.44%) |
Jul 11, 2018 | 31.61 | 31.66 | 31.50 | 31.50 | 52,298 | -0.30(-0.93%) |
Jul 10, 2018 | 31.77 | 31.82 | 31.71 | 31.79 | 68,830 | +0.12(+0.38%) |
Jul 09, 2018 | 31.35 | 31.69 | 31.35 | 31.67 | 74,605 | +0.41(+1.31%) |
Jul 06, 2018 | 31.06 | 31.34 | 31.02 | 31.26 | 122,061 | +0.17(+0.56%) |
Jul 05, 2018 | 31.09 | 31.12 | 30.93 | 31.09 | 73,002 | +0.16(+0.51%) |
Jul 03, 2018 | 30.93 | 30.93 | 30.93 | 0 | -0.09(-0.28%) | |
Jul 02, 2018 | 30.84 | 31.02 | 30.79 | 31.02 | 88,125 | +0.01(+0.03%) |
Jun 29, 2018 | 31.14 | 31.32 | 30.99 | 31.01 | 85,053 | +0.06(+0.20%) |
Jun 28, 2018 | 30.84 | 31.04 | 30.71 | 30.95 | 90,352 | +0.09(+0.28%) |
Jun 27, 2018 | 31.09 | 31.30 | 30.85 | 30.86 | 148,669 | -0.21(-0.67%) |
Jun 26, 2018 | 31.13 | 31.16 | 30.98 | 31.07 | 110,506 | -0.01(-0.03%) |
Jun 25, 2018 | 31.25 | 31.29 | 30.89 | 31.08 | 534,919 | -0.33(-1.05%) |
Jun 22, 2018 | 31.48 | 31.56 | 31.38 | 31.41 | 101,171 | +0.11(+0.35%) |
Jun 21, 2018 | 31.45 | 31.46 | 31.24 | 31.30 | 77,652 | -0.15(-0.49%) |
Jun 20, 2018 | 31.68 | 31.68 | 31.45 | 31.45 | 54,178 | -0.16(-0.50%) |
Jun 19, 2018 | 31.42 | 31.66 | 31.42 | 31.61 | 129,517 | -0.12(-0.38%) |
Jun 18, 2018 | 31.67 | 31.74 | 31.60 | 31.73 | 63,149 | -0.18(-0.58%) |
Jun 15, 2018 | 31.92 | 31.60 | 31.92 | 59,358 | +0.02(+0.05%) | |
Jun 14, 2018 | 32.06 | 32.06 | 31.88 | 31.90 | 48,397 | -0.07(-0.22%) |
Jun 13, 2018 | 32.10 | 32.13 | 31.97 | 31.97 | 77,663 | -0.17(-0.54%) |
Jun 12, 2018 | 32.30 | 32.30 | 32.05 | 32.14 | 44,098 | -0.08(-0.24%) |
Jun 11, 2018 | 32.19 | 32.34 | 32.19 | 32.22 | 83,449 | +0.05(+0.16%) |
Jun 08, 2018 | 32.03 | 32.18 | 32.01 | 32.17 | 75,009 | +0.07(+0.22%) |
Jun 07, 2018 | 32.06 | 32.19 | 32.01 | 32.10 | 259,027 | +0.11(+0.34%) |
Jun 06, 2018 | 32.00 | 31.99 | 104,500 | +0.30(+0.94%) | ||
Jun 05, 2018 | 31.70 | 31.74 | 31.57 | 31.69 | 51,922 | -0.01(-0.03%) |