Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.03(+0.11%) | |
Aug 30, 2018 | 32.32 | 32.59 | 32.22 | 32.42 | 42,376 | -0.04(-0.13%) |
Aug 29, 2018 | 32.33 | 32.53 | 32.28 | 32.46 | 22,178 | +0.13(+0.40%) |
Aug 28, 2018 | 32.44 | 32.51 | 32.30 | 32.33 | 33,471 | -0.05(-0.16%) |
Aug 27, 2018 | 32.66 | 32.75 | 32.33 | 32.38 | 40,128 | -0.13(-0.40%) |
Aug 24, 2018 | 32.39 | 32.64 | 32.33 | 32.51 | 41,118 | +0.12(+0.37%) |
Aug 23, 2018 | 32.54 | 32.54 | 32.23 | 32.39 | 28,569 | -0.14(-0.42%) |
Aug 22, 2018 | 32.79 | 32.79 | 32.35 | 32.53 | 21,726 | -0.30(-0.92%) |
Aug 21, 2018 | 32.53 | 32.98 | 32.47 | 32.83 | 43,879 | +0.46(+1.41%) |
Aug 20, 2018 | 32.21 | 32.42 | 31.82 | 32.38 | 36,564 | +0.28(+0.86%) |
Aug 17, 2018 | 32.16 | 32.48 | 32.04 | 32.10 | 21,312 | -0.26(-0.80%) |
Aug 16, 2018 | 32.07 | 32.47 | 32.06 | 32.36 | 45,401 | +0.37(+1.16%) |
Aug 15, 2018 | 31.90 | 32.29 | 29.23 | 31.99 | 73,439 | +0.07(+0.22%) |
Aug 14, 2018 | 31.39 | 32.02 | 31.30 | 31.92 | 93,729 | +0.61(+1.96%) |
Aug 13, 2018 | 31.70 | 31.94 | 30.78 | 31.31 | 47,129 | -0.40(-1.25%) |
Aug 10, 2018 | 31.57 | 31.87 | 31.50 | 31.70 | 23,976 | -0.05(-0.16%) |
Aug 09, 2018 | 31.88 | 31.88 | 31.50 | 31.75 | 23,844 | -0.09(-0.27%) |
Aug 08, 2018 | 31.69 | 31.90 | 31.58 | 31.84 | 21,950 | +0.31(+0.98%) |
Aug 07, 2018 | 31.60 | 31.91 | 31.45 | 31.53 | 32,623 | -0.03(-0.08%) |
Aug 06, 2018 | 31.32 | 31.60 | 31.32 | 31.56 | 34,635 | +0.17(+0.55%) |
Aug 03, 2018 | 31.81 | 31.81 | 31.27 | 31.39 | 34,307 | -0.41(-1.30%) |
Aug 02, 2018 | 31.63 | 31.81 | 31.59 | 31.80 | 36,620 | +0.12(+0.38%) |
Aug 01, 2018 | 31.50 | 31.79 | 31.08 | 31.68 | 46,585 | +0.17(+0.55%) |
Jul 31, 2018 | 31.48 | 32.16 | 30.99 | 31.51 | 104,084 | -0.60(-1.87%) |
Jul 30, 2018 | 31.88 | 32.24 | 31.47 | 32.11 | 62,793 | +0.22(+0.67%) |
Jul 27, 2018 | 31.92 | 32.12 | 31.59 | 31.89 | 48,379 | -0.22(-0.70%) |
Jul 26, 2018 | 31.51 | 32.12 | 31.51 | 32.12 | 33,015 | +0.54(+1.72%) |
Jul 25, 2018 | 31.75 | 31.82 | 31.26 | 31.57 | 34,877 | -0.28(-0.89%) |
Jul 24, 2018 | 32.10 | 32.10 | 31.73 | 31.86 | 29,980 | -0.17(-0.54%) |
Jul 23, 2018 | 31.69 | 32.22 | 31.69 | 32.03 | 31,195 | +0.11(+0.35%) |
Jul 20, 2018 | 31.83 | 32.16 | 31.77 | 31.92 | 32,669 | +0.04(+0.13%) |
Jul 19, 2018 | 31.86 | 32.03 | 31.71 | 31.88 | 51,893 | +0.03(+0.08%) |
Jul 18, 2018 | 31.31 | 31.88 | 31.31 | 31.85 | 86,817 | +0.45(+1.42%) |
Jul 17, 2018 | 31.26 | 31.46 | 31.08 | 31.40 | 55,929 | +0.12(+0.38%) |
Jul 16, 2018 | 30.82 | 31.34 | 30.82 | 31.28 | 46,006 | +0.52(+1.71%) |
Jul 13, 2018 | 31.09 | 31.09 | 30.73 | 30.76 | 22,172 | -0.33(-1.05%) |
Jul 12, 2018 | 31.34 | 31.34 | 30.87 | 31.08 | 26,779 | -0.23(-0.74%) |
Jul 11, 2018 | 31.37 | 31.59 | 31.17 | 31.32 | 26,433 | -0.19(-0.60%) |
Jul 10, 2018 | 31.91 | 31.91 | 31.24 | 31.51 | 30,173 | -0.40(-1.24%) |
Jul 09, 2018 | 31.44 | 31.90 | 31.39 | 31.90 | 51,940 | +0.63(+2.01%) |
Jul 06, 2018 | 31.26 | 31.44 | 31.00 | 31.27 | 44,693 | +0.03(+0.11%) |
Jul 05, 2018 | 31.18 | 31.28 | 31.10 | 31.24 | 64,194 | +0.15(+0.50%) |
Jul 03, 2018 | 31.08 | 31.08 | 31.08 | 0 | -0.17(-0.55%) | |
Jul 02, 2018 | 30.73 | 31.26 | 30.73 | 31.26 | 53,565 | +0.43(+1.39%) |
Jun 29, 2018 | 31.37 | 31.44 | 30.71 | 30.83 | 60,174 | -0.36(-1.16%) |
Jun 28, 2018 | 31.22 | 31.45 | 31.09 | 31.19 | 37,461 | +0.01(+0.03%) |
Jun 27, 2018 | 31.77 | 31.77 | 31.13 | 31.18 | 42,444 | -0.58(-1.84%) |
Jun 26, 2018 | 31.84 | 31.95 | 31.38 | 31.76 | 31,703 | +0.01(+0.03%) |
Jun 25, 2018 | 32.06 | 32.25 | 31.69 | 31.75 | 58,739 | -0.39(-1.20%) |
Jun 22, 2018 | 31.95 | 32.21 | 31.70 | 32.14 | 287,967 | +0.32(+1.00%) |
Jun 21, 2018 | 31.93 | 32.05 | 31.49 | 31.82 | 54,685 | -0.32(-0.99%) |
Jun 20, 2018 | 32.12 | 32.27 | 31.85 | 32.14 | 52,266 | +0.11(+0.35%) |
Jun 19, 2018 | 31.63 | 32.16 | 31.57 | 32.03 | 65,632 | +0.27(+0.84%) |
Jun 18, 2018 | 31.80 | 31.94 | 31.37 | 31.76 | 39,022 | -0.07(-0.22%) |
Jun 15, 2018 | 32.02 | 31.63 | 31.83 | 114,882 | -0.14(-0.43%) | |
Jun 14, 2018 | 32.00 | 32.00 | 31.50 | 31.97 | 73,697 | +0.09(+0.30%) |
Jun 13, 2018 | 31.76 | 32.01 | 31.47 | 31.88 | 102,538 | +0.10(+0.32%) |
Jun 12, 2018 | 31.84 | 32.43 | 31.59 | 31.77 | 92,252 | -0.03(-0.08%) |
Jun 11, 2018 | 31.99 | 32.25 | 31.76 | 31.80 | 60,680 | -0.14(-0.43%) |
Jun 08, 2018 | 31.96 | 32.25 | 31.83 | 31.94 | 34,945 | -0.10(-0.32%) |
Jun 07, 2018 | 31.92 | 32.19 | 31.88 | 32.04 | 71,313 | +0.11(+0.35%) |
Jun 06, 2018 | 31.64 | 31.96 | 31.46 | 31.93 | 99,226 | +0.28(+0.87%) |
Jun 05, 2018 | 31.55 | 31.70 | 31.49 | 31.65 | 52,937 | -0.01(-0.03%) |
Jun 04, 2018 | 31.44 | 31.77 | 31.43 | 31.66 | 122,307 | +0.21(+0.68%) |