Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.46 | 32.46 | 32.46 | 0 | +0.27(+0.85%) | |
Aug 30, 2018 | 32.38 | 32.48 | 32.04 | 32.19 | 504,448 | -0.39(-1.19%) |
Aug 29, 2018 | 32.51 | 32.63 | 32.34 | 32.58 | 387,159 | +0.16(+0.50%) |
Aug 28, 2018 | 32.58 | 32.66 | 32.34 | 32.41 | 421,635 | +0.14(+0.43%) |
Aug 27, 2018 | 32.18 | 32.33 | 32.11 | 32.28 | 397,398 | -0.16(-0.50%) |
Aug 24, 2018 | 32.46 | 32.54 | 32.35 | 32.44 | 511,799 | +0.94(+2.97%) |
Aug 23, 2018 | 31.77 | 31.77 | 31.43 | 31.50 | 319,312 | +0.05(+0.16%) |
Aug 22, 2018 | 31.63 | 31.64 | 31.39 | 31.45 | 316,024 | -0.51(-1.60%) |
Aug 21, 2018 | 31.98 | 32.06 | 31.74 | 31.96 | 298,959 | -0.21(-0.66%) |
Aug 20, 2018 | 32.29 | 32.49 | 32.09 | 32.18 | 322,725 | -0.01(-0.04%) |
Aug 17, 2018 | 32.44 | 32.44 | 32.01 | 32.19 | 280,175 | -0.47(-1.45%) |
Aug 16, 2018 | 32.30 | 32.69 | 32.21 | 32.66 | 414,987 | +1.10(+3.48%) |
Aug 15, 2018 | 31.44 | 31.60 | 31.20 | 31.57 | 279,374 | -0.05(-0.16%) |
Aug 14, 2018 | 31.72 | 31.83 | 31.55 | 31.62 | 400,589 | +0.22(+0.72%) |
Aug 13, 2018 | 31.69 | 31.69 | 31.23 | 31.39 | 231,919 | -0.24(-0.75%) |
Aug 10, 2018 | 31.58 | 31.73 | 31.40 | 31.63 | 353,564 | -0.31(-0.98%) |
Aug 09, 2018 | 31.88 | 32.08 | 31.78 | 31.94 | 269,996 | +0.25(+0.79%) |
Aug 08, 2018 | 31.48 | 31.79 | 31.35 | 31.69 | 597,881 | +0.44(+1.40%) |
Aug 07, 2018 | 31.29 | 31.33 | 31.04 | 31.25 | 426,198 | -0.74(-2.30%) |
Aug 06, 2018 | 32.01 | 32.03 | 31.84 | 31.99 | 308,624 | +0.01(+0.04%) |
Aug 03, 2018 | 31.48 | 31.99 | 31.45 | 31.98 | 608,903 | +0.84(+2.69%) |
Aug 02, 2018 | 30.84 | 31.15 | 30.75 | 31.14 | 354,934 | +0.35(+1.13%) |
Aug 01, 2018 | 30.70 | 30.84 | 30.55 | 30.79 | 377,480 | -0.15(-0.48%) |
Jul 31, 2018 | 30.90 | 31.03 | 30.88 | 30.94 | 410,063 | +0.47(+1.56%) |
Jul 30, 2018 | 30.44 | 30.62 | 30.37 | 30.47 | 259,055 | +0.70(+2.35%) |
Jul 27, 2018 | 29.92 | 30.23 | 29.77 | 29.77 | 178,985 | +0.09(+0.29%) |
Jul 26, 2018 | 29.83 | 29.88 | 29.68 | 29.68 | 229,549 | -0.25(-0.83%) |
Jul 25, 2018 | 29.89 | 29.96 | 29.66 | 29.93 | 269,097 | +0.19(+0.63%) |
Jul 24, 2018 | 29.49 | 29.89 | 29.42 | 29.74 | 315,939 | +0.65(+2.23%) |
Jul 23, 2018 | 29.28 | 29.28 | 29.09 | 29.09 | 130,465 | -0.16(-0.55%) |
Jul 20, 2018 | 29.26 | 29.44 | 29.24 | 29.26 | 201,261 | +0.25(+0.86%) |
Jul 19, 2018 | 29.02 | 29.19 | 28.88 | 29.01 | 299,505 | -0.09(-0.30%) |
Jul 18, 2018 | 29.12 | 29.18 | 29.01 | 29.09 | 132,346 | -0.30(-1.02%) |
Jul 17, 2018 | 29.13 | 29.56 | 29.12 | 29.39 | 221,033 | +0.37(+1.29%) |
Jul 16, 2018 | 29.44 | 29.49 | 28.98 | 29.02 | 286,403 | -0.72(-2.43%) |
Jul 13, 2018 | 29.47 | 29.86 | 29.46 | 29.74 | 318,909 | +0.36(+1.23%) |
Jul 12, 2018 | 29.41 | 29.41 | 29.22 | 29.38 | 333,681 | -0.02(-0.08%) |
Jul 11, 2018 | 29.41 | 29.52 | 29.31 | 29.41 | 357,970 | +0.15(+0.51%) |
Jul 10, 2018 | 28.87 | 29.31 | 28.87 | 29.26 | 348,830 | +0.45(+1.56%) |
Jul 09, 2018 | 28.69 | 28.89 | 28.69 | 28.81 | 294,993 | +0.20(+0.70%) |
Jul 06, 2018 | 28.50 | 28.66 | 28.35 | 28.61 | 366,861 | -0.06(-0.22%) |
Jul 05, 2018 | 28.63 | 28.68 | 28.43 | 28.67 | 525,552 | +0.15(+0.53%) |
Jul 03, 2018 | 28.52 | 28.52 | 28.52 | 0 | -0.07(-0.26%) | |
Jul 02, 2018 | 28.76 | 28.76 | 28.41 | 28.59 | 214,995 | -0.51(-1.76%) |
Jun 29, 2018 | 29.12 | 29.25 | 28.93 | 29.11 | 244,242 | +0.14(+0.47%) |
Jun 28, 2018 | 28.82 | 29.00 | 28.64 | 28.97 | 323,523 | +0.01(+0.04%) |
Jun 27, 2018 | 28.91 | 29.12 | 28.85 | 28.96 | 381,387 | -0.11(-0.38%) |
Jun 26, 2018 | 29.19 | 29.24 | 29.02 | 29.07 | 158,253 | -0.20(-0.68%) |
Jun 25, 2018 | 29.29 | 29.44 | 29.19 | 29.27 | 268,477 | -0.51(-1.71%) |
Jun 22, 2018 | 29.94 | 30.09 | 29.65 | 29.78 | 302,341 | +0.12(+0.42%) |
Jun 21, 2018 | 29.91 | 29.98 | 29.59 | 29.65 | 315,055 | +0.00(+0.00%) |
Jun 20, 2018 | 29.98 | 30.06 | 29.64 | 29.65 | 682,458 | +0.15(+0.51%) |
Jun 19, 2018 | 29.26 | 29.59 | 29.18 | 29.50 | 460,935 | -0.17(-0.59%) |
Jun 18, 2018 | 29.58 | 29.70 | 29.44 | 29.68 | 248,010 | +0.06(+0.21%) |
Jun 15, 2018 | 29.67 | 30.54 | 29.62 | 416,308 | -0.92(-3.01%) | |
Jun 14, 2018 | 30.85 | 30.85 | 30.50 | 30.54 | 418,098 | -0.31(-1.01%) |
Jun 13, 2018 | 31.32 | 31.32 | 30.81 | 30.85 | 395,131 | -0.45(-1.43%) |
Jun 12, 2018 | 31.37 | 31.48 | 31.23 | 31.29 | 506,300 | +0.53(+1.74%) |
Jun 11, 2018 | 30.66 | 31.17 | 30.61 | 30.76 | 659,913 | +1.40(+4.78%) |
Jun 08, 2018 | 29.43 | 29.52 | 29.26 | 29.36 | 314,225 | +0.00(+0.00%) |
Jun 07, 2018 | 29.09 | 29.41 | 29.06 | 29.36 | 348,272 | +0.24(+0.81%) |
Jun 06, 2018 | 29.19 | 29.12 | 392,397 | +0.29(+0.99%) | ||
Jun 05, 2018 | 28.85 | 28.90 | 28.66 | 28.83 | 183,900 | -0.06(-0.21%) |
Jun 04, 2018 | 28.96 | 29.02 | 28.70 | 28.90 | 264,651 | +0.15(+0.52%) |