Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.12 | 31.12 | 31.12 | 0 | -0.05(-0.17%) | |
Aug 30, 2018 | 31.26 | 31.37 | 31.09 | 31.17 | 347,836 | -0.30(-0.94%) |
Aug 29, 2018 | 31.28 | 31.59 | 31.28 | 31.47 | 326,763 | +0.04(+0.14%) |
Aug 28, 2018 | 31.53 | 31.57 | 31.38 | 31.43 | 234,379 | +0.16(+0.53%) |
Aug 27, 2018 | 31.29 | 31.36 | 31.16 | 31.26 | 167,188 | +0.13(+0.42%) |
Aug 24, 2018 | 31.07 | 31.19 | 31.01 | 31.13 | 168,892 | +0.07(+0.22%) |
Aug 23, 2018 | 31.27 | 31.30 | 31.01 | 31.06 | 307,263 | -0.36(-1.16%) |
Aug 22, 2018 | 31.47 | 31.52 | 31.38 | 31.43 | 691,111 | +0.45(+1.46%) |
Aug 21, 2018 | 30.83 | 31.10 | 30.80 | 30.97 | 295,711 | +0.23(+0.76%) |
Aug 20, 2018 | 30.84 | 30.88 | 30.73 | 30.74 | 339,477 | -0.32(-1.03%) |
Aug 17, 2018 | 30.77 | 31.15 | 30.77 | 31.06 | 329,380 | +0.36(+1.19%) |
Aug 16, 2018 | 30.73 | 30.80 | 30.62 | 30.70 | 563,397 | +0.13(+0.43%) |
Aug 15, 2018 | 30.32 | 30.61 | 30.25 | 30.57 | 543,391 | -0.20(-0.65%) |
Aug 14, 2018 | 30.73 | 30.84 | 30.62 | 30.77 | 270,132 | +0.10(+0.34%) |
Aug 13, 2018 | 30.61 | 30.77 | 30.57 | 30.66 | 230,485 | +0.09(+0.28%) |
Aug 10, 2018 | 30.47 | 30.67 | 30.46 | 30.57 | 239,120 | -0.41(-1.32%) |
Aug 09, 2018 | 31.01 | 31.11 | 30.95 | 30.98 | 185,755 | +0.12(+0.39%) |
Aug 08, 2018 | 30.89 | 30.97 | 30.77 | 30.86 | 514,106 | -0.11(-0.36%) |
Aug 07, 2018 | 31.20 | 31.25 | 30.97 | 30.97 | 326,304 | -0.04(-0.14%) |
Aug 06, 2018 | 30.97 | 31.12 | 30.92 | 31.02 | 251,874 | -0.20(-0.64%) |
Aug 03, 2018 | 30.94 | 31.24 | 30.91 | 31.22 | 316,371 | +0.30(+0.98%) |
Aug 02, 2018 | 30.66 | 30.98 | 30.64 | 30.91 | 475,003 | +0.23(+0.76%) |
Aug 01, 2018 | 30.61 | 30.70 | 30.53 | 30.68 | 574,152 | +0.18(+0.60%) |
Jul 31, 2018 | 30.82 | 31.01 | 30.45 | 30.50 | 826,294 | -0.97(-3.09%) |
Jul 30, 2018 | 31.44 | 31.52 | 31.32 | 31.47 | 651,120 | -0.37(-1.17%) |
Jul 27, 2018 | 31.92 | 31.93 | 31.68 | 31.84 | 801,980 | +0.26(+0.83%) |
Jul 26, 2018 | 31.74 | 31.83 | 31.36 | 31.58 | 599,556 | +0.69(+2.25%) |
Jul 25, 2018 | 30.72 | 30.95 | 30.62 | 30.89 | 569,320 | +0.11(+0.37%) |
Jul 24, 2018 | 30.66 | 30.84 | 30.64 | 30.77 | 342,158 | +0.23(+0.74%) |
Jul 23, 2018 | 30.73 | 30.77 | 30.53 | 30.55 | 347,695 | -0.26(-0.85%) |
Jul 20, 2018 | 30.68 | 30.88 | 30.66 | 30.81 | 259,473 | +0.31(+1.03%) |
Jul 19, 2018 | 30.46 | 30.60 | 30.44 | 30.50 | 398,845 | -0.22(-0.71%) |
Jul 18, 2018 | 30.70 | 30.74 | 30.56 | 30.71 | 274,439 | -0.18(-0.59%) |
Jul 17, 2018 | 30.88 | 31.03 | 30.76 | 30.90 | 412,238 | +0.01(+0.03%) |
Jul 16, 2018 | 31.25 | 31.26 | 30.87 | 30.89 | 470,621 | -0.39(-1.25%) |
Jul 13, 2018 | 31.29 | 31.37 | 31.26 | 31.28 | 284,151 | -0.07(-0.22%) |
Jul 12, 2018 | 31.41 | 31.43 | 31.28 | 31.35 | 395,778 | +0.24(+0.78%) |
Jul 11, 2018 | 31.15 | 31.37 | 31.04 | 31.10 | 281,554 | -0.26(-0.83%) |
Jul 10, 2018 | 31.43 | 31.43 | 31.23 | 31.37 | 387,844 | +0.16(+0.50%) |
Jul 09, 2018 | 31.09 | 31.23 | 30.94 | 31.21 | 598,509 | +0.19(+0.62%) |
Jul 06, 2018 | 30.82 | 31.07 | 30.80 | 31.02 | 400,918 | +0.10(+0.34%) |
Jul 05, 2018 | 30.74 | 30.92 | 30.66 | 30.91 | 510,863 | +0.17(+0.57%) |
Jul 03, 2018 | 30.74 | 30.74 | 30.74 | 0 | -0.55(-1.75%) | |
Jul 02, 2018 | 31.17 | 31.32 | 30.88 | 31.29 | 1,388,591 | -1.31(-4.02%) |
Jun 29, 2018 | 32.54 | 32.75 | 32.47 | 32.60 | 730,128 | +0.14(+0.43%) |
Jun 28, 2018 | 32.03 | 32.49 | 32.00 | 32.46 | 1,018,929 | +0.03(+0.11%) |
Jun 27, 2018 | 32.40 | 32.54 | 32.35 | 32.42 | 1,011,727 | -0.20(-0.61%) |
Jun 26, 2018 | 32.48 | 32.72 | 32.43 | 32.62 | 646,212 | +0.01(+0.03%) |
Jun 25, 2018 | 32.39 | 32.66 | 32.39 | 32.62 | 1,044,330 | -0.08(-0.24%) |
Jun 22, 2018 | 32.59 | 32.82 | 32.48 | 32.69 | 589,803 | +0.16(+0.51%) |
Jun 21, 2018 | 32.27 | 32.57 | 32.23 | 32.53 | 1,410,551 | +0.35(+1.08%) |
Jun 20, 2018 | 32.05 | 32.20 | 31.78 | 32.18 | 674,708 | +0.45(+1.42%) |
Jun 19, 2018 | 31.51 | 31.81 | 31.50 | 31.73 | 505,580 | +0.09(+0.27%) |
Jun 18, 2018 | 31.50 | 31.67 | 31.42 | 31.64 | 681,448 | -0.39(-1.22%) |
Jun 15, 2018 | 32.04 | 31.84 | 32.03 | 481,686 | +0.04(+0.14%) | |
Jun 14, 2018 | 32.02 | 32.10 | 31.89 | 31.99 | 646,400 | +0.13(+0.41%) |
Jun 13, 2018 | 32.07 | 32.10 | 31.72 | 31.86 | 1,006,470 | +0.21(+0.66%) |
Jun 12, 2018 | 31.78 | 31.94 | 31.62 | 31.65 | 837,507 | -0.31(-0.98%) |
Jun 11, 2018 | 31.77 | 32.17 | 31.50 | 31.96 | 1,965,709 | -0.20(-0.62%) |
Jun 08, 2018 | 31.93 | 32.21 | 31.90 | 32.16 | 643,500 | +0.17(+0.54%) |
Jun 07, 2018 | 32.09 | 32.13 | 31.89 | 31.99 | 527,802 | -0.17(-0.51%) |
Jun 06, 2018 | 32.23 | 32.16 | 534,140 | +0.28(+0.87%) | ||
Jun 05, 2018 | 31.96 | 31.96 | 31.82 | 31.88 | 615,812 | +0.17(+0.55%) |
Jun 04, 2018 | 31.77 | 31.87 | 31.67 | 31.70 | 419,191 | +0.18(+0.58%) |