Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.22 | 33.22 | 33.22 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 33.08 | 33.41 | 33.08 | 33.28 | 203,468 | +0.17(+0.50%) |
Aug 29, 2018 | 33.11 | 33.21 | 33.00 | 33.11 | 321,171 | +0.04(+0.13%) |
Aug 28, 2018 | 33.51 | 33.62 | 33.02 | 33.07 | 357,211 | -0.22(-0.65%) |
Aug 27, 2018 | 33.29 | 33.48 | 33.19 | 33.29 | 332,320 | +0.13(+0.39%) |
Aug 24, 2018 | 33.26 | 33.28 | 33.02 | 33.16 | 334,879 | +0.07(+0.21%) |
Aug 23, 2018 | 33.22 | 33.35 | 32.98 | 33.09 | 253,925 | -0.11(-0.34%) |
Aug 22, 2018 | 33.40 | 33.60 | 33.09 | 33.20 | 300,273 | -0.23(-0.67%) |
Aug 21, 2018 | 33.19 | 33.63 | 33.19 | 33.42 | 850,976 | +0.22(+0.65%) |
Aug 20, 2018 | 32.94 | 33.42 | 32.82 | 33.21 | 424,750 | +0.27(+0.82%) |
Aug 17, 2018 | 32.82 | 33.18 | 32.82 | 32.94 | 399,319 | +0.06(+0.18%) |
Aug 16, 2018 | 32.87 | 33.35 | 32.57 | 32.88 | 996,541 | +0.22(+0.66%) |
Aug 15, 2018 | 32.63 | 32.80 | 32.47 | 32.66 | 527,606 | -0.04(-0.13%) |
Aug 14, 2018 | 32.91 | 33.22 | 32.59 | 32.70 | 634,597 | -0.02(-0.05%) |
Aug 13, 2018 | 32.75 | 33.05 | 32.48 | 32.72 | 530,391 | +0.08(+0.24%) |
Aug 10, 2018 | 31.52 | 33.43 | 31.52 | 32.64 | 1,413,294 | +2.45(+8.13%) |
Aug 09, 2018 | 30.09 | 30.45 | 30.00 | 30.19 | 384,672 | +0.24(+0.81%) |
Aug 08, 2018 | 29.75 | 30.03 | 29.48 | 29.95 | 265,547 | +0.30(+1.02%) |
Aug 07, 2018 | 29.68 | 30.01 | 29.58 | 29.64 | 446,770 | -0.03(-0.12%) |
Aug 06, 2018 | 29.79 | 29.84 | 29.53 | 29.68 | 188,618 | -0.05(-0.17%) |
Aug 03, 2018 | 29.31 | 29.87 | 29.31 | 29.73 | 333,726 | +0.35(+1.18%) |
Aug 02, 2018 | 28.73 | 29.38 | 28.62 | 29.38 | 265,928 | +0.62(+2.14%) |
Aug 01, 2018 | 28.84 | 29.15 | 28.76 | 28.77 | 190,623 | -0.10(-0.33%) |
Jul 31, 2018 | 28.56 | 29.01 | 28.41 | 28.86 | 164,839 | +0.36(+1.25%) |
Jul 30, 2018 | 28.64 | 28.76 | 28.44 | 28.51 | 218,245 | -0.04(-0.15%) |
Jul 27, 2018 | 28.58 | 28.82 | 28.20 | 28.55 | 256,029 | -0.10(-0.33%) |
Jul 26, 2018 | 28.02 | 28.79 | 28.01 | 28.64 | 270,878 | +0.60(+2.13%) |
Jul 25, 2018 | 27.86 | 28.08 | 27.76 | 28.05 | 407,848 | +0.27(+0.97%) |
Jul 24, 2018 | 28.19 | 28.38 | 27.72 | 27.78 | 529,591 | -0.37(-1.33%) |
Jul 23, 2018 | 28.35 | 28.36 | 28.05 | 28.15 | 323,432 | -0.23(-0.80%) |
Jul 20, 2018 | 28.30 | 28.92 | 28.30 | 28.38 | 338,698 | +0.05(+0.18%) |
Jul 19, 2018 | 28.42 | 28.57 | 28.25 | 28.32 | 663,628 | -0.13(-0.46%) |
Jul 18, 2018 | 28.23 | 28.64 | 28.19 | 28.45 | 569,887 | +0.20(+0.71%) |
Jul 17, 2018 | 28.76 | 28.90 | 28.19 | 28.25 | 608,230 | -0.47(-1.63%) |
Jul 16, 2018 | 28.90 | 29.10 | 28.68 | 28.72 | 397,151 | -0.24(-0.84%) |
Jul 13, 2018 | 28.61 | 29.15 | 28.45 | 28.96 | 335,782 | +0.40(+1.40%) |
Jul 12, 2018 | 28.67 | 29.04 | 28.53 | 28.57 | 456,669 | +0.05(+0.18%) |
Jul 11, 2018 | 29.57 | 29.58 | 28.36 | 28.51 | 621,191 | -1.42(-4.75%) |
Jul 10, 2018 | 29.93 | 30.21 | 29.88 | 29.94 | 236,299 | -0.16(-0.55%) |
Jul 09, 2018 | 29.81 | 30.21 | 29.81 | 30.10 | 250,538 | +0.47(+1.58%) |
Jul 06, 2018 | 29.65 | 29.78 | 29.19 | 29.63 | 461,459 | +0.04(+0.15%) |
Jul 05, 2018 | 29.49 | 29.64 | 29.29 | 29.59 | 351,644 | +0.24(+0.83%) |
Jul 03, 2018 | 29.35 | 29.35 | 29.35 | 0 | -0.71(-2.37%) | |
Jul 02, 2018 | 29.50 | 30.11 | 29.23 | 30.06 | 238,041 | +0.46(+1.55%) |
Jun 29, 2018 | 29.26 | 29.77 | 29.15 | 29.60 | 345,705 | +0.47(+1.61%) |
Jun 28, 2018 | 29.26 | 29.33 | 27.79 | 29.13 | 881,020 | -1.05(-3.48%) |
Jun 27, 2018 | 30.38 | 30.86 | 30.16 | 30.18 | 281,786 | -0.20(-0.66%) |
Jun 26, 2018 | 30.26 | 30.66 | 30.12 | 30.38 | 268,486 | +0.23(+0.75%) |
Jun 25, 2018 | 30.65 | 30.65 | 29.88 | 30.15 | 287,267 | -0.51(-1.67%) |
Jun 22, 2018 | 30.91 | 30.99 | 30.65 | 30.67 | 357,716 | -0.02(-0.06%) |
Jun 21, 2018 | 30.81 | 30.97 | 30.57 | 30.68 | 367,777 | -0.23(-0.76%) |
Jun 20, 2018 | 30.63 | 31.07 | 30.54 | 30.92 | 341,016 | +0.33(+1.08%) |
Jun 19, 2018 | 30.41 | 30.72 | 30.27 | 30.59 | 242,382 | -0.18(-0.59%) |
Jun 18, 2018 | 30.37 | 30.80 | 30.24 | 30.77 | 183,240 | +0.26(+0.85%) |
Jun 15, 2018 | 30.73 | 30.20 | 30.51 | 366,623 | -0.23(-0.73%) | |
Jun 14, 2018 | 30.95 | 31.00 | 30.66 | 30.73 | 268,477 | -0.14(-0.45%) |
Jun 13, 2018 | 31.01 | 31.08 | 30.71 | 30.87 | 669,621 | -0.09(-0.28%) |
Jun 12, 2018 | 31.02 | 31.23 | 30.84 | 30.96 | 337,676 | -0.05(-0.17%) |
Jun 11, 2018 | 30.80 | 31.16 | 30.72 | 31.01 | 348,418 | +0.23(+0.73%) |
Jun 08, 2018 | 30.59 | 31.00 | 30.49 | 30.79 | 470,524 | +0.19(+0.62%) |
Jun 07, 2018 | 30.72 | 30.80 | 30.37 | 30.60 | 243,782 | -0.08(-0.25%) |
Jun 06, 2018 | 30.67 | 273,055 | +0.12(+0.40%) | |||
Jun 05, 2018 | 30.67 | 30.67 | 30.14 | 30.55 | 375,078 | -0.04(-0.14%) |
Jun 04, 2018 | 30.36 | 30.72 | 30.10 | 30.60 | 531,493 | +0.39(+1.29%) |