Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.83 | 30.83 | 30.83 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 31.02 | 31.30 | 30.84 | 30.84 | 16,281 | -0.29(-0.94%) |
Aug 29, 2018 | 30.98 | 31.36 | 30.98 | 31.14 | 9,323 | +0.19(+0.61%) |
Aug 28, 2018 | 31.27 | 31.32 | 30.90 | 30.95 | 18,646 | -0.21(-0.66%) |
Aug 27, 2018 | 32.78 | 33.20 | 31.08 | 31.15 | 25,538 | -1.55(-4.75%) |
Aug 24, 2018 | 33.07 | 33.14 | 32.60 | 32.71 | 14,802 | -0.24(-0.73%) |
Aug 23, 2018 | 32.95 | 33.23 | 32.38 | 32.95 | 14,398 | -0.09(-0.26%) |
Aug 22, 2018 | 32.95 | 33.25 | 32.78 | 33.03 | 14,350 | -0.09(-0.28%) |
Aug 21, 2018 | 32.79 | 33.23 | 32.71 | 33.13 | 7,794 | +0.37(+1.13%) |
Aug 20, 2018 | 32.60 | 32.90 | 32.47 | 32.76 | 17,794 | +0.05(+0.16%) |
Aug 17, 2018 | 31.51 | 32.71 | 31.51 | 32.71 | 26,457 | +1.06(+3.33%) |
Aug 16, 2018 | 31.37 | 31.70 | 30.75 | 31.65 | 33,077 | +0.30(+0.96%) |
Aug 15, 2018 | 31.96 | 31.97 | 31.35 | 31.35 | 16,725 | -0.47(-1.48%) |
Aug 14, 2018 | 30.63 | 32.05 | 30.35 | 31.82 | 19,365 | +1.19(+3.89%) |
Aug 13, 2018 | 30.99 | 31.40 | 30.55 | 30.63 | 32,011 | -0.74(-2.35%) |
Aug 10, 2018 | 31.68 | 31.81 | 31.35 | 31.37 | 14,685 | -0.40(-1.25%) |
Aug 09, 2018 | 31.42 | 31.84 | 31.23 | 31.76 | 10,362 | +0.23(+0.73%) |
Aug 08, 2018 | 31.02 | 31.69 | 31.02 | 31.53 | 19,576 | +0.15(+0.49%) |
Aug 07, 2018 | 31.47 | 31.55 | 31.15 | 31.38 | 16,187 | -0.03(-0.11%) |
Aug 06, 2018 | 30.69 | 31.77 | 30.69 | 31.41 | 23,952 | +1.13(+3.71%) |
Aug 03, 2018 | 31.45 | 31.77 | 30.26 | 30.29 | 13,138 | -0.67(-2.17%) |
Aug 02, 2018 | 30.54 | 31.31 | 30.41 | 30.96 | 6,600 | +0.27(+0.89%) |
Aug 01, 2018 | 31.40 | 31.92 | 30.40 | 30.69 | 8,922 | -0.76(-2.41%) |
Jul 31, 2018 | 31.33 | 31.82 | 31.04 | 31.45 | 21,510 | +0.16(+0.52%) |
Jul 30, 2018 | 31.92 | 32.02 | 31.20 | 31.29 | 13,588 | -0.65(-2.03%) |
Jul 27, 2018 | 32.74 | 32.74 | 31.81 | 31.93 | 18,182 | -0.60(-1.83%) |
Jul 26, 2018 | 32.44 | 32.86 | 32.20 | 32.53 | 11,378 | +0.47(+1.46%) |
Jul 25, 2018 | 32.16 | 32.71 | 30.43 | 32.06 | 15,280 | -0.57(-1.75%) |
Jul 24, 2018 | 32.92 | 32.92 | 32.47 | 32.63 | 5,785 | -0.22(-0.67%) |
Jul 23, 2018 | 32.86 | 33.97 | 32.39 | 32.85 | 29,662 | +0.48(+1.47%) |
Jul 20, 2018 | 32.75 | 32.79 | 32.17 | 32.38 | 15,773 | -0.31(-0.94%) |
Jul 19, 2018 | 32.38 | 33.05 | 32.38 | 32.68 | 16,086 | +0.12(+0.37%) |
Jul 18, 2018 | 32.76 | 32.95 | 32.37 | 32.56 | 11,203 | -0.22(-0.68%) |
Jul 17, 2018 | 32.97 | 33.45 | 32.58 | 32.79 | 13,555 | -0.17(-0.52%) |
Jul 16, 2018 | 32.44 | 33.12 | 32.44 | 32.96 | 8,607 | +0.58(+1.79%) |
Jul 13, 2018 | 33.34 | 33.94 | 32.20 | 32.38 | 22,071 | -0.95(-2.86%) |
Jul 12, 2018 | 33.50 | 33.83 | 33.33 | 33.33 | 6,953 | -0.15(-0.46%) |
Jul 11, 2018 | 33.17 | 33.61 | 32.81 | 33.48 | 19,192 | +0.38(+1.16%) |
Jul 10, 2018 | 33.01 | 33.42 | 33.01 | 33.10 | 8,001 | +0.00(+0.00%) |
Jul 09, 2018 | 34.16 | 34.18 | 33.07 | 33.10 | 11,890 | -0.95(-2.80%) |
Jul 06, 2018 | 33.30 | 34.24 | 33.30 | 34.06 | 10,074 | +0.79(+2.38%) |
Jul 05, 2018 | 32.46 | 33.47 | 32.46 | 33.26 | 37,436 | +0.48(+1.46%) |
Jul 03, 2018 | 32.79 | 32.79 | 32.79 | 0 | -0.14(-0.44%) | |
Jul 02, 2018 | 32.91 | 33.23 | 32.57 | 32.93 | 10,463 | -0.12(-0.36%) |
Jun 29, 2018 | 33.51 | 33.51 | 32.68 | 33.05 | 17,693 | -0.36(-1.07%) |
Jun 28, 2018 | 33.12 | 33.70 | 33.12 | 33.41 | 4,143 | +0.19(+0.56%) |
Jun 27, 2018 | 33.80 | 33.80 | 32.97 | 33.22 | 10,650 | -0.52(-1.54%) |
Jun 26, 2018 | 33.15 | 34.10 | 32.84 | 33.74 | 9,708 | +0.54(+1.62%) |
Jun 25, 2018 | 33.21 | 33.75 | 32.03 | 33.20 | 24,104 | -0.17(-0.51%) |
Jun 22, 2018 | 33.20 | 33.84 | 31.53 | 33.37 | 86,540 | +0.17(+0.51%) |
Jun 21, 2018 | 32.23 | 33.43 | 32.01 | 33.20 | 58,677 | +0.57(+1.75%) |
Jun 20, 2018 | 32.25 | 33.37 | 31.98 | 32.63 | 53,022 | -0.09(-0.29%) |
Jun 19, 2018 | 31.75 | 32.91 | 31.75 | 32.73 | 18,197 | +0.75(+2.35%) |
Jun 18, 2018 | 30.69 | 32.03 | 30.69 | 31.98 | 22,127 | +1.25(+4.08%) |
Jun 15, 2018 | 32.66 | 30.49 | 30.72 | 110,793 | -1.13(-3.56%) | |
Jun 14, 2018 | 31.92 | 32.28 | 31.48 | 31.86 | 19,025 | +0.05(+0.16%) |
Jun 13, 2018 | 32.22 | 32.40 | 31.79 | 31.81 | 14,704 | -0.38(-1.19%) |
Jun 12, 2018 | 31.87 | 32.48 | 31.87 | 32.19 | 12,037 | +0.26(+0.80%) |
Jun 11, 2018 | 32.94 | 32.94 | 31.46 | 31.93 | 22,485 | -1.00(-3.03%) |
Jun 08, 2018 | 33.08 | 33.45 | 32.93 | 32.93 | 10,708 | -0.14(-0.41%) |
Jun 07, 2018 | 33.25 | 33.57 | 33.01 | 33.07 | 15,303 | -0.15(-0.46%) |
Jun 06, 2018 | 33.65 | 33.81 | 32.99 | 33.22 | 39,504 | +0.20(+0.59%) |
Jun 05, 2018 | 33.29 | 33.83 | 32.95 | 33.02 | 17,160 | -0.65(-1.92%) |
Jun 04, 2018 | 33.56 | 33.87 | 33.01 | 33.67 | 17,343 | +0.15(+0.46%) |