Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.08(+0.28%) | |
Aug 30, 2018 | 29.23 | 29.42 | 29.06 | 29.27 | 226,109 | +0.00(+0.00%) |
Aug 29, 2018 | 29.32 | 29.37 | 29.03 | 29.27 | 183,489 | -0.06(-0.20%) |
Aug 28, 2018 | 29.48 | 29.51 | 29.20 | 29.33 | 211,240 | -0.10(-0.34%) |
Aug 27, 2018 | 29.64 | 29.76 | 29.39 | 29.43 | 239,636 | -0.07(-0.25%) |
Aug 24, 2018 | 29.55 | 29.68 | 29.43 | 29.50 | 180,541 | -0.04(-0.14%) |
Aug 23, 2018 | 29.59 | 29.60 | 29.36 | 29.54 | 156,134 | -0.09(-0.31%) |
Aug 22, 2018 | 29.68 | 29.72 | 29.39 | 29.63 | 181,052 | -0.14(-0.47%) |
Aug 21, 2018 | 29.23 | 29.85 | 29.16 | 29.77 | 431,448 | +0.56(+1.91%) |
Aug 20, 2018 | 29.11 | 29.27 | 28.88 | 29.21 | 213,410 | +0.12(+0.42%) |
Aug 17, 2018 | 28.98 | 29.15 | 28.97 | 29.09 | 209,496 | +0.00(+0.00%) |
Aug 16, 2018 | 28.86 | 29.30 | 28.86 | 29.09 | 268,272 | +0.31(+1.09%) |
Aug 15, 2018 | 28.88 | 29.14 | 28.73 | 28.78 | 303,008 | -0.21(-0.74%) |
Aug 14, 2018 | 28.79 | 29.14 | 28.70 | 28.99 | 371,868 | +0.30(+1.03%) |
Aug 13, 2018 | 28.81 | 28.99 | 28.63 | 28.70 | 310,513 | -0.13(-0.46%) |
Aug 10, 2018 | 28.70 | 29.02 | 28.51 | 28.83 | 137,596 | -0.02(-0.09%) |
Aug 09, 2018 | 28.96 | 29.11 | 28.76 | 28.85 | 163,314 | -0.14(-0.48%) |
Aug 08, 2018 | 28.86 | 29.14 | 28.77 | 28.99 | 269,631 | +0.09(+0.31%) |
Aug 07, 2018 | 28.70 | 28.99 | 28.70 | 28.90 | 314,692 | +0.25(+0.89%) |
Aug 06, 2018 | 28.68 | 28.74 | 28.48 | 28.65 | 245,872 | +0.00(+0.00%) |
Aug 03, 2018 | 28.99 | 29.31 | 28.59 | 28.65 | 360,232 | -0.43(-1.47%) |
Aug 02, 2018 | 28.80 | 29.23 | 28.72 | 29.07 | 678,329 | +0.12(+0.40%) |
Aug 01, 2018 | 28.97 | 29.18 | 28.82 | 28.96 | 552,787 | +0.03(+0.11%) |
Jul 31, 2018 | 29.07 | 29.28 | 28.67 | 28.93 | 484,113 | -0.13(-0.45%) |
Jul 30, 2018 | 29.11 | 29.33 | 29.03 | 29.06 | 363,924 | +0.02(+0.06%) |
Jul 27, 2018 | 29.04 | 29.26 | 28.75 | 29.04 | 444,906 | +0.01(+0.03%) |
Jul 26, 2018 | 28.97 | 29.19 | 28.95 | 29.03 | 492,603 | +0.16(+0.54%) |
Jul 25, 2018 | 29.11 | 29.11 | 28.60 | 28.88 | 694,479 | +0.07(+0.23%) |
Jul 24, 2018 | 28.90 | 28.98 | 28.57 | 28.81 | 325,126 | -0.07(-0.23%) |
Jul 23, 2018 | 28.98 | 28.33 | 28.88 | 419,248 | +0.30(+1.04%) | |
Jul 20, 2018 | 28.20 | 28.81 | 28.01 | 28.58 | 573,688 | +0.37(+1.31%) |
Jul 19, 2018 | 27.73 | 28.22 | 27.73 | 28.21 | 714,793 | +0.48(+1.72%) |
Jul 18, 2018 | 27.38 | 27.77 | 27.38 | 27.73 | 379,585 | +0.30(+1.08%) |
Jul 17, 2018 | 27.51 | 27.61 | 27.28 | 27.44 | 474,680 | -0.02(-0.06%) |
Jul 16, 2018 | 27.19 | 27.49 | 27.19 | 27.45 | 286,045 | +0.32(+1.18%) |
Jul 13, 2018 | 27.44 | 27.09 | 27.13 | 290,233 | -0.21(-0.78%) | |
Jul 12, 2018 | 27.63 | 27.63 | 26.99 | 27.35 | 376,285 | -0.19(-0.69%) |
Jul 11, 2018 | 27.45 | 27.68 | 27.40 | 27.54 | 381,739 | +0.02(+0.09%) |
Jul 10, 2018 | 27.94 | 27.97 | 27.24 | 27.51 | 286,028 | -0.32(-1.15%) |
Jul 09, 2018 | 27.58 | 27.91 | 27.55 | 27.83 | 481,203 | +0.39(+1.44%) |
Jul 06, 2018 | 27.52 | 26.99 | 27.44 | 324,207 | +0.28(+1.03%) | |
Jul 05, 2018 | 27.14 | 27.16 | 26.89 | 27.16 | 444,923 | +0.19(+0.70%) |
Jul 03, 2018 | 26.97 | 26.97 | 26.97 | 0 | -0.12(-0.46%) | |
Jul 02, 2018 | 26.71 | 27.11 | 26.71 | 27.09 | 369,501 | +0.27(+1.01%) |
Jun 29, 2018 | 27.17 | 27.46 | 26.82 | 26.82 | 962,483 | -0.16(-0.58%) |
Jun 28, 2018 | 26.93 | 27.15 | 26.83 | 26.98 | 454,263 | +0.06(+0.21%) |
Jun 27, 2018 | 27.32 | 27.42 | 26.91 | 26.92 | 428,091 | -0.45(-1.65%) |
Jun 26, 2018 | 27.73 | 27.85 | 27.33 | 27.37 | 706,952 | -0.35(-1.27%) |
Jun 25, 2018 | 27.72 | 27.90 | 27.43 | 27.73 | 409,570 | -0.07(-0.27%) |
Jun 22, 2018 | 27.97 | 28.07 | 27.58 | 27.80 | 974,259 | -0.04(-0.15%) |
Jun 21, 2018 | 27.94 | 28.08 | 27.71 | 27.84 | 645,788 | -0.09(-0.32%) |
Jun 20, 2018 | 27.95 | 28.07 | 27.82 | 27.93 | 571,691 | +0.04(+0.15%) |
Jun 19, 2018 | 27.13 | 27.91 | 27.12 | 27.89 | 515,992 | +0.51(+1.86%) |
Jun 18, 2018 | 26.96 | 27.47 | 26.85 | 27.38 | 586,685 | +0.22(+0.82%) |
Jun 15, 2018 | 27.21 | 26.82 | 27.16 | 1,271,850 | +0.34(+1.26%) | |
Jun 14, 2018 | 26.89 | 26.92 | 26.35 | 26.82 | 598,708 | +0.05(+0.18%) |
Jun 13, 2018 | 26.81 | 27.08 | 26.52 | 26.77 | 285,364 | +0.04(+0.15%) |
Jun 12, 2018 | 27.12 | 27.14 | 26.62 | 26.73 | 211,737 | -0.35(-1.27%) |
Jun 11, 2018 | 27.52 | 27.52 | 26.89 | 27.08 | 199,195 | -0.39(-1.41%) |
Jun 08, 2018 | 27.36 | 27.53 | 26.66 | 27.46 | 219,860 | +0.10(+0.36%) |
Jun 07, 2018 | 27.47 | 27.57 | 27.23 | 27.36 | 176,019 | -0.07(-0.24%) |
Jun 06, 2018 | 27.08 | 27.44 | 27.05 | 27.43 | 242,241 | +0.38(+1.40%) |
Jun 05, 2018 | 27.16 | 27.18 | 26.78 | 27.05 | 190,940 | -0.13(-0.48%) |
Jun 04, 2018 | 26.84 | 27.22 | 26.76 | 27.18 | 396,268 | +0.45(+1.69%) |