Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.87 | 29.87 | 29.87 | 0 | -0.14(-0.47%) | |
Aug 30, 2018 | 30.12 | 30.31 | 29.54 | 30.01 | 114,637 | -0.12(-0.40%) |
Aug 29, 2018 | 29.51 | 30.23 | 29.33 | 30.13 | 112,092 | +0.74(+2.52%) |
Aug 28, 2018 | 29.22 | 29.64 | 28.96 | 29.39 | 83,838 | +0.24(+0.82%) |
Aug 27, 2018 | 28.89 | 29.45 | 28.71 | 29.15 | 86,748 | +0.43(+1.50%) |
Aug 24, 2018 | 28.92 | 28.98 | 28.50 | 28.72 | 72,300 | -0.08(-0.28%) |
Aug 23, 2018 | 29.50 | 29.55 | 28.76 | 28.80 | 167,572 | -0.74(-2.51%) |
Aug 22, 2018 | 30.47 | 30.66 | 29.45 | 29.54 | 152,621 | -0.93(-3.05%) |
Aug 21, 2018 | 30.86 | 31.55 | 30.43 | 30.47 | 144,981 | -0.19(-0.62%) |
Aug 20, 2018 | 30.25 | 30.85 | 30.16 | 30.66 | 93,997 | +0.41(+1.36%) |
Aug 17, 2018 | 30.00 | 30.43 | 29.70 | 30.25 | 110,200 | +0.16(+0.53%) |
Aug 16, 2018 | 29.95 | 30.30 | 29.95 | 30.09 | 65,179 | +0.27(+0.91%) |
Aug 15, 2018 | 30.11 | 30.34 | 29.62 | 29.82 | 134,757 | -0.46(-1.52%) |
Aug 14, 2018 | 30.35 | 30.76 | 30.02 | 30.28 | 77,260 | +0.00(+0.00%) |
Aug 13, 2018 | 31.11 | 31.35 | 30.11 | 30.28 | 114,116 | -0.72(-2.32%) |
Aug 10, 2018 | 30.19 | 31.07 | 30.16 | 31.00 | 94,900 | +0.64(+2.11%) |
Aug 09, 2018 | 30.06 | 30.45 | 29.97 | 30.36 | 98,772 | +0.29(+0.96%) |
Aug 08, 2018 | 30.13 | 30.39 | 29.75 | 30.07 | 95,115 | +0.05(+0.17%) |
Aug 07, 2018 | 30.00 | 30.20 | 29.65 | 30.02 | 75,457 | +0.06(+0.20%) |
Aug 06, 2018 | 29.50 | 30.00 | 29.30 | 29.96 | 86,209 | +0.63(+2.15%) |
Aug 03, 2018 | 29.64 | 30.03 | 28.80 | 29.33 | 105,400 | -0.44(-1.48%) |
Aug 02, 2018 | 28.65 | 29.83 | 28.65 | 29.77 | 109,547 | +0.98(+3.40%) |
Aug 01, 2018 | 28.91 | 29.25 | 28.10 | 28.79 | 206,446 | -0.19(-0.66%) |
Jul 31, 2018 | 29.02 | 29.83 | 28.96 | 28.98 | 132,364 | -0.01(-0.03%) |
Jul 30, 2018 | 29.31 | 29.69 | 28.95 | 28.99 | 123,652 | -0.11(-0.38%) |
Jul 27, 2018 | 28.30 | 29.43 | 28.02 | 29.10 | 177,100 | +0.95(+3.37%) |
Jul 26, 2018 | 28.30 | 28.35 | 26.36 | 28.15 | 349,478 | -0.70(-2.43%) |
Jul 25, 2018 | 28.40 | 29.23 | 27.66 | 28.85 | 239,154 | +0.41(+1.44%) |
Jul 24, 2018 | 30.76 | 30.77 | 28.35 | 28.44 | 375,071 | -2.00(-6.57%) |
Jul 23, 2018 | 30.27 | 30.51 | 29.79 | 30.44 | 148,354 | +0.05(+0.16%) |
Jul 20, 2018 | 30.70 | 30.90 | 29.91 | 30.39 | 115,985 | -0.21(-0.69%) |
Jul 19, 2018 | 29.94 | 30.66 | 29.54 | 30.60 | 96,114 | +0.68(+2.27%) |
Jul 18, 2018 | 29.82 | 30.02 | 29.05 | 29.92 | 142,295 | +0.20(+0.67%) |
Jul 17, 2018 | 28.41 | 29.95 | 28.41 | 29.72 | 235,995 | +1.36(+4.80%) |
Jul 16, 2018 | 30.15 | 30.68 | 28.07 | 28.36 | 257,029 | -1.56(-5.21%) |
Jul 13, 2018 | 30.32 | 30.75 | 29.75 | 29.92 | 142,615 | -0.39(-1.29%) |
Jul 12, 2018 | 30.79 | 31.09 | 30.13 | 30.31 | 161,510 | -0.27(-0.88%) |
Jul 11, 2018 | 32.15 | 32.48 | 30.53 | 30.58 | 261,436 | -1.89(-5.82%) |
Jul 10, 2018 | 33.49 | 33.59 | 32.06 | 32.47 | 117,708 | -1.02(-3.05%) |
Jul 09, 2018 | 33.35 | 34.37 | 33.30 | 33.49 | 168,679 | +0.47(+1.42%) |
Jul 06, 2018 | 33.14 | 33.23 | 32.21 | 33.02 | 150,725 | +0.15(+0.46%) |
Jul 05, 2018 | 31.50 | 32.91 | 31.17 | 32.87 | 208,241 | +1.84(+5.93%) |
Jul 03, 2018 | 31.03 | 31.03 | 31.03 | 0 | -0.29(-0.93%) | |
Jul 02, 2018 | 31.42 | 32.02 | 31.13 | 31.32 | 260,340 | -0.18(-0.57%) |
Jun 29, 2018 | 31.12 | 31.90 | 31.08 | 31.50 | 104,368 | +0.53(+1.71%) |
Jun 28, 2018 | 31.07 | 31.61 | 30.28 | 30.97 | 197,789 | -0.17(-0.55%) |
Jun 27, 2018 | 31.89 | 32.45 | 31.13 | 31.14 | 162,899 | -0.78(-2.44%) |
Jun 26, 2018 | 31.75 | 32.12 | 31.22 | 31.92 | 82,419 | +0.31(+0.98%) |
Jun 25, 2018 | 31.69 | 32.29 | 31.20 | 31.61 | 242,438 | -0.37(-1.16%) |
Jun 22, 2018 | 32.17 | 32.40 | 31.18 | 31.98 | 575,325 | -0.07(-0.22%) |
Jun 21, 2018 | 32.59 | 32.68 | 31.89 | 32.05 | 135,182 | -0.39(-1.20%) |
Jun 20, 2018 | 32.16 | 32.63 | 31.65 | 32.44 | 98,833 | +0.29(+0.90%) |
Jun 19, 2018 | 32.64 | 32.92 | 31.83 | 32.15 | 118,443 | -0.71(-2.16%) |
Jun 18, 2018 | 33.28 | 33.57 | 32.75 | 32.86 | 75,133 | -0.60(-1.79%) |
Jun 15, 2018 | 33.52 | 32.60 | 33.46 | 188,260 | +0.86(+2.64%) | |
Jun 14, 2018 | 33.28 | 33.49 | 32.36 | 32.60 | 149,474 | -0.81(-2.42%) |
Jun 13, 2018 | 34.15 | 35.19 | 33.39 | 33.41 | 323,838 | -0.46(-1.36%) |
Jun 12, 2018 | 32.94 | 34.22 | 32.49 | 33.87 | 261,699 | +1.17(+3.58%) |
Jun 11, 2018 | 32.75 | 32.98 | 32.11 | 32.70 | 310,976 | +0.20(+0.62%) |
Jun 08, 2018 | 31.66 | 32.73 | 31.66 | 32.50 | 248,455 | +0.84(+2.65%) |
Jun 07, 2018 | 31.45 | 31.85 | 30.66 | 31.66 | 150,335 | +0.22(+0.70%) |
Jun 06, 2018 | 30.69 | 31.44 | 366,157 | +0.86(+2.81%) | ||
Jun 05, 2018 | 30.56 | 32.42 | 30.04 | 30.58 | 178,351 | +0.27(+0.89%) |
Jun 04, 2018 | 31.50 | 31.80 | 30.18 | 30.31 | 162,030 | -1.10(-3.50%) |