Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.53 | 31.53 | 31.53 | 0 | +0.10(+0.32%) | |
Aug 30, 2018 | 31.58 | 31.73 | 31.43 | 31.43 | 40,818 | -0.25(-0.78%) |
Aug 29, 2018 | 31.83 | 31.83 | 31.53 | 31.68 | 119,928 | -0.10(-0.31%) |
Aug 28, 2018 | 31.83 | 32.03 | 31.68 | 31.78 | 64,955 | -0.05(-0.16%) |
Aug 27, 2018 | 31.83 | 32.03 | 31.73 | 31.83 | 77,846 | +0.10(+0.31%) |
Aug 24, 2018 | 31.83 | 31.88 | 31.63 | 31.73 | 30,462 | -0.15(-0.47%) |
Aug 23, 2018 | 32.00 | 32.03 | 31.73 | 31.88 | 55,863 | -0.05(-0.16%) |
Aug 22, 2018 | 31.98 | 32.13 | 31.78 | 31.93 | 68,825 | -0.15(-0.47%) |
Aug 21, 2018 | 31.73 | 32.23 | 31.73 | 32.08 | 141,274 | +0.35(+1.10%) |
Aug 20, 2018 | 31.73 | 31.88 | 31.58 | 31.73 | 63,014 | +0.00(+0.00%) |
Aug 17, 2018 | 31.38 | 31.83 | 31.38 | 31.73 | 70,273 | +0.15(+0.47%) |
Aug 16, 2018 | 31.23 | 31.68 | 31.18 | 31.58 | 59,343 | +0.35(+1.11%) |
Aug 15, 2018 | 31.38 | 31.48 | 31.08 | 31.23 | 51,242 | -0.15(-0.48%) |
Aug 14, 2018 | 31.23 | 31.53 | 31.18 | 31.38 | 41,885 | +0.45(+1.45%) |
Aug 13, 2018 | 31.08 | 31.43 | 30.93 | 30.93 | 60,023 | -0.35(-1.11%) |
Aug 10, 2018 | 31.23 | 31.33 | 30.98 | 31.28 | 26,742 | -0.10(-0.32%) |
Aug 09, 2018 | 31.38 | 31.68 | 31.08 | 31.38 | 49,495 | -0.05(-0.16%) |
Aug 08, 2018 | 31.23 | 31.53 | 31.08 | 31.43 | 63,903 | +0.25(+0.80%) |
Aug 07, 2018 | 31.38 | 31.48 | 31.18 | 31.18 | 51,259 | -0.10(-0.32%) |
Aug 06, 2018 | 31.43 | 31.43 | 31.08 | 31.28 | 49,220 | -0.10(-0.32%) |
Aug 03, 2018 | 31.58 | 31.73 | 31.33 | 31.38 | 111,593 | -0.15(-0.47%) |
Aug 02, 2018 | 31.08 | 31.68 | 31.03 | 31.53 | 59,607 | +0.20(+0.63%) |
Aug 01, 2018 | 30.98 | 31.43 | 30.93 | 31.33 | 64,380 | +0.40(+1.29%) |
Jul 31, 2018 | 30.84 | 30.98 | 30.64 | 30.93 | 64,462 | +0.15(+0.48%) |
Jul 30, 2018 | 30.98 | 31.28 | 30.79 | 30.79 | 184,374 | -0.25(-0.80%) |
Jul 27, 2018 | 31.08 | 31.28 | 30.88 | 31.03 | 74,898 | +0.00(+0.00%) |
Jul 26, 2018 | 31.23 | 30.64 | 31.03 | 129,961 | +0.40(+1.30%) | |
Jul 25, 2018 | 30.88 | 31.03 | 30.59 | 30.64 | 135,817 | -0.35(-1.12%) |
Jul 24, 2018 | 31.43 | 31.43 | 30.88 | 30.98 | 160,052 | -0.30(-0.95%) |
Jul 23, 2018 | 30.79 | 31.53 | 30.79 | 31.28 | 109,950 | +0.55(+1.78%) |
Jul 20, 2018 | 30.74 | 30.88 | 30.29 | 30.74 | 129,109 | -0.10(-0.32%) |
Jul 19, 2018 | 30.93 | 30.98 | 30.34 | 30.84 | 237,807 | -0.05(-0.16%) |
Jul 18, 2018 | 30.84 | 31.03 | 30.69 | 30.88 | 53,275 | +0.05(+0.16%) |
Jul 17, 2018 | 30.84 | 30.98 | 30.69 | 30.84 | 59,750 | +0.00(+0.00%) |
Jul 16, 2018 | 30.44 | 30.88 | 30.44 | 30.84 | 56,653 | +0.40(+1.31%) |
Jul 13, 2018 | 30.64 | 30.79 | 30.39 | 30.44 | 66,136 | -0.25(-0.81%) |
Jul 12, 2018 | 31.03 | 31.03 | 30.34 | 30.69 | 60,196 | -0.20(-0.64%) |
Jul 11, 2018 | 31.08 | 31.18 | 30.74 | 30.88 | 81,746 | -0.20(-0.64%) |
Jul 10, 2018 | 31.43 | 31.63 | 30.93 | 31.08 | 91,239 | -0.30(-0.95%) |
Jul 09, 2018 | 30.88 | 31.43 | 30.88 | 31.38 | 163,628 | +0.65(+2.10%) |
Jul 06, 2018 | 30.74 | 30.93 | 30.64 | 30.74 | 80,164 | +0.05(+0.16%) |
Jul 05, 2018 | 30.84 | 30.54 | 30.69 | 54,628 | +0.15(+0.49%) | |
Jul 03, 2018 | 30.54 | 30.54 | 30.54 | 0 | -0.15(-0.49%) | |
Jul 02, 2018 | 30.49 | 30.69 | 30.24 | 30.69 | 39,076 | +0.25(+0.82%) |
Jun 29, 2018 | 30.79 | 30.93 | 30.39 | 30.44 | 112,298 | -0.25(-0.81%) |
Jun 28, 2018 | 30.59 | 30.84 | 30.54 | 30.69 | 113,752 | +0.35(+1.15%) |
Jun 27, 2018 | 30.93 | 30.93 | 30.34 | 30.34 | 154,190 | -0.55(-1.77%) |
Jun 26, 2018 | 31.03 | 31.18 | 30.69 | 30.88 | 193,365 | -0.10(-0.32%) |
Jun 25, 2018 | 31.13 | 31.18 | 30.84 | 30.98 | 260,646 | -0.15(-0.48%) |
Jun 22, 2018 | 31.38 | 31.73 | 31.03 | 31.13 | 462,651 | -0.25(-0.79%) |
Jun 21, 2018 | 31.18 | 31.58 | 31.03 | 31.38 | 406,450 | -0.05(-0.16%) |
Jun 20, 2018 | 31.08 | 31.61 | 30.93 | 31.43 | 1,108,739 | +0.45(+1.44%) |
Jun 19, 2018 | 29.84 | 31.43 | 29.84 | 30.98 | 3,538,048 | +5.12(+19.81%) |
Jun 18, 2018 | 25.76 | 26.01 | 25.66 | 25.86 | 16,450 | +0.05(+0.19%) |
Jun 15, 2018 | 25.81 | 25.56 | 25.81 | 38,923 | +0.25(+0.97%) | |
Jun 14, 2018 | 25.86 | 25.86 | 25.51 | 25.56 | 19,835 | -0.20(-0.77%) |
Jun 13, 2018 | 25.96 | 25.96 | 25.76 | 25.76 | 30,802 | -0.20(-0.77%) |
Jun 12, 2018 | 26.11 | 26.31 | 25.81 | 25.96 | 15,211 | -0.15(-0.57%) |
Jun 11, 2018 | 26.31 | 26.51 | 26.01 | 26.11 | 12,582 | -0.25(-0.94%) |
Jun 08, 2018 | 26.61 | 26.61 | 26.36 | 26.36 | 13,134 | -0.25(-0.93%) |
Jun 07, 2018 | 26.71 | 26.76 | 26.56 | 26.61 | 12,362 | +0.05(+0.19%) |
Jun 06, 2018 | 26.71 | 26.56 | 20,847 | +0.35(+1.33%) | ||
Jun 05, 2018 | 26.11 | 26.26 | 25.29 | 26.21 | 14,962 | +0.05(+0.19%) |
Jun 04, 2018 | 25.91 | 26.31 | 25.91 | 26.16 | 17,575 | +0.25(+0.96%) |