Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.01 | 33.01 | 33.01 | 0 | -0.43(-1.29%) | |
Aug 30, 2018 | 33.87 | 34.14 | 33.31 | 33.44 | 28,988 | -0.48(-1.42%) |
Aug 29, 2018 | 34.35 | 34.36 | 33.81 | 33.92 | 38,923 | -0.36(-1.06%) |
Aug 28, 2018 | 34.09 | 34.47 | 33.94 | 34.28 | 14,622 | +0.31(+0.92%) |
Aug 27, 2018 | 34.05 | 34.32 | 33.70 | 33.97 | 20,682 | +0.18(+0.52%) |
Aug 24, 2018 | 33.87 | 34.03 | 33.57 | 33.79 | 18,976 | -0.04(-0.12%) |
Aug 23, 2018 | 34.02 | 34.45 | 33.56 | 33.84 | 35,209 | -0.19(-0.57%) |
Aug 22, 2018 | 33.74 | 34.15 | 33.71 | 34.03 | 28,937 | +0.24(+0.72%) |
Aug 21, 2018 | 33.68 | 34.30 | 33.47 | 33.79 | 48,357 | +0.15(+0.45%) |
Aug 20, 2018 | 33.46 | 33.77 | 32.54 | 33.63 | 47,264 | +0.23(+0.68%) |
Aug 17, 2018 | 33.71 | 33.89 | 33.08 | 33.41 | 39,751 | -0.14(-0.42%) |
Aug 16, 2018 | 33.49 | 33.83 | 32.80 | 33.55 | 55,233 | +0.31(+0.93%) |
Aug 15, 2018 | 33.63 | 33.73 | 32.81 | 33.24 | 30,471 | -0.44(-1.29%) |
Aug 14, 2018 | 33.51 | 34.02 | 33.24 | 33.68 | 43,631 | -0.10(-0.30%) |
Aug 13, 2018 | 33.76 | 33.99 | 32.92 | 33.78 | 39,641 | +0.03(+0.07%) |
Aug 10, 2018 | 33.92 | 34.22 | 33.42 | 33.75 | 33,186 | -0.30(-0.89%) |
Aug 09, 2018 | 33.73 | 34.61 | 33.57 | 34.05 | 54,729 | +0.48(+1.42%) |
Aug 08, 2018 | 33.09 | 34.70 | 31.44 | 33.57 | 153,881 | +1.88(+5.92%) |
Aug 07, 2018 | 30.96 | 32.23 | 30.21 | 31.70 | 70,478 | +0.70(+2.27%) |
Aug 06, 2018 | 30.94 | 31.07 | 30.29 | 30.99 | 51,573 | +0.03(+0.08%) |
Aug 03, 2018 | 30.78 | 31.16 | 30.41 | 30.97 | 24,710 | +0.18(+0.60%) |
Aug 02, 2018 | 30.20 | 30.79 | 30.20 | 30.79 | 20,410 | +0.25(+0.82%) |
Aug 01, 2018 | 30.73 | 30.78 | 29.91 | 30.53 | 23,097 | -0.17(-0.55%) |
Jul 31, 2018 | 29.91 | 30.75 | 29.56 | 30.70 | 54,149 | +1.01(+3.38%) |
Jul 30, 2018 | 29.81 | 30.07 | 29.52 | 29.70 | 35,596 | +0.13(+0.45%) |
Jul 27, 2018 | 30.40 | 30.74 | 29.39 | 29.56 | 34,976 | -0.85(-2.78%) |
Jul 26, 2018 | 30.09 | 30.58 | 30.09 | 30.41 | 14,806 | +0.31(+1.03%) |
Jul 25, 2018 | 29.81 | 30.24 | 29.55 | 30.10 | 19,922 | +0.28(+0.93%) |
Jul 24, 2018 | 30.00 | 30.17 | 29.69 | 29.82 | 16,727 | -0.09(-0.31%) |
Jul 23, 2018 | 29.37 | 30.56 | 29.37 | 29.91 | 47,852 | +0.52(+1.77%) |
Jul 20, 2018 | 29.45 | 29.47 | 29.01 | 29.39 | 38,318 | +0.01(+0.03%) |
Jul 19, 2018 | 29.50 | 29.80 | 29.31 | 29.39 | 25,591 | -0.18(-0.62%) |
Jul 18, 2018 | 29.68 | 29.78 | 29.39 | 29.57 | 12,559 | +0.03(+0.11%) |
Jul 17, 2018 | 29.54 | 30.20 | 29.42 | 29.54 | 31,511 | -0.03(-0.09%) |
Jul 16, 2018 | 30.30 | 30.30 | 29.39 | 29.56 | 35,578 | -0.73(-2.41%) |
Jul 13, 2018 | 30.51 | 30.53 | 29.95 | 30.29 | 14,480 | +0.29(+0.98%) |
Jul 12, 2018 | 30.25 | 30.37 | 29.75 | 30.00 | 17,629 | -0.04(-0.14%) |
Jul 11, 2018 | 30.12 | 30.43 | 29.85 | 30.04 | 27,879 | -0.34(-1.10%) |
Jul 10, 2018 | 30.12 | 30.81 | 29.73 | 30.37 | 50,980 | +0.32(+1.06%) |
Jul 09, 2018 | 29.33 | 30.14 | 29.33 | 30.06 | 57,850 | +0.76(+2.60%) |
Jul 06, 2018 | 29.48 | 29.53 | 29.19 | 29.29 | 31,624 | -0.19(-0.65%) |
Jul 05, 2018 | 29.30 | 29.53 | 29.18 | 29.49 | 30,585 | +0.36(+1.24%) |
Jul 03, 2018 | 29.13 | 29.13 | 29.13 | 0 | -0.20(-0.69%) | |
Jul 02, 2018 | 29.07 | 29.33 | 28.88 | 29.33 | 25,125 | +0.15(+0.52%) |
Jun 29, 2018 | 29.29 | 29.96 | 29.04 | 29.18 | 39,998 | -0.08(-0.26%) |
Jun 28, 2018 | 29.08 | 29.44 | 28.69 | 29.25 | 49,325 | +0.18(+0.60%) |
Jun 27, 2018 | 29.28 | 29.53 | 29.06 | 29.08 | 68,393 | -0.42(-1.42%) |
Jun 26, 2018 | 29.24 | 29.78 | 29.14 | 29.50 | 21,487 | +0.31(+1.06%) |
Jun 25, 2018 | 28.84 | 29.38 | 28.52 | 29.19 | 49,422 | +0.12(+0.40%) |
Jun 22, 2018 | 29.18 | 29.49 | 28.62 | 29.07 | 83,685 | -0.03(-0.09%) |
Jun 21, 2018 | 29.48 | 29.86 | 28.84 | 29.09 | 67,739 | -0.31(-1.05%) |
Jun 20, 2018 | 29.46 | 29.65 | 29.07 | 29.40 | 59,774 | +0.03(+0.09%) |
Jun 19, 2018 | 29.72 | 29.74 | 29.27 | 29.38 | 41,457 | -0.52(-1.74%) |
Jun 18, 2018 | 29.82 | 30.06 | 29.50 | 29.90 | 37,931 | +0.03(+0.08%) |
Jun 15, 2018 | 30.17 | 29.75 | 29.87 | 71,920 | -0.29(-0.97%) | |
Jun 14, 2018 | 29.99 | 30.20 | 29.83 | 30.17 | 41,200 | +0.23(+0.76%) |
Jun 13, 2018 | 29.59 | 30.20 | 29.59 | 29.94 | 50,090 | -0.02(-0.06%) |
Jun 12, 2018 | 30.19 | 30.20 | 29.75 | 29.96 | 28,070 | -0.14(-0.47%) |
Jun 11, 2018 | 30.35 | 30.77 | 29.81 | 30.10 | 62,660 | -0.22(-0.72%) |
Jun 08, 2018 | 30.61 | 30.76 | 29.96 | 30.32 | 50,637 | -0.30(-0.99%) |
Jun 07, 2018 | 30.72 | 31.45 | 30.41 | 30.62 | 64,494 | -0.11(-0.35%) |
Jun 06, 2018 | 31.03 | 31.97 | 29.80 | 30.73 | 108,202 | -0.13(-0.41%) |
Jun 05, 2018 | 30.41 | 31.03 | 30.24 | 30.85 | 49,558 | +0.49(+1.60%) |
Jun 04, 2018 | 28.74 | 31.19 | 28.74 | 30.37 | 118,600 | +1.62(+5.62%) |