Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.38 | 29.38 | 29.38 | 0 | -0.16(-0.54%) | |
Aug 30, 2018 | 29.50 | 29.61 | 29.45 | 29.54 | 350,138 | +0.11(+0.37%) |
Aug 29, 2018 | 29.28 | 29.52 | 29.22 | 29.43 | 400,066 | +0.22(+0.77%) |
Aug 28, 2018 | 29.24 | 29.35 | 29.15 | 29.21 | 404,351 | -0.02(-0.09%) |
Aug 27, 2018 | 29.37 | 29.50 | 29.22 | 29.23 | 468,959 | -0.17(-0.57%) |
Aug 24, 2018 | 29.36 | 29.47 | 29.13 | 29.40 | 366,723 | +0.05(+0.17%) |
Aug 23, 2018 | 29.48 | 29.57 | 29.24 | 29.35 | 504,954 | -0.17(-0.59%) |
Aug 22, 2018 | 29.71 | 29.73 | 29.41 | 29.52 | 600,577 | -0.18(-0.62%) |
Aug 21, 2018 | 29.65 | 29.72 | 29.51 | 29.71 | 593,127 | +0.08(+0.25%) |
Aug 20, 2018 | 29.61 | 29.75 | 29.52 | 29.63 | 452,031 | +0.10(+0.34%) |
Aug 17, 2018 | 29.44 | 29.75 | 29.44 | 29.53 | 449,122 | +0.01(+0.03%) |
Aug 16, 2018 | 29.22 | 29.53 | 29.18 | 29.52 | 421,530 | +0.31(+1.05%) |
Aug 15, 2018 | 29.07 | 29.42 | 29.00 | 29.22 | 333,555 | +0.25(+0.86%) |
Aug 14, 2018 | 28.82 | 29.20 | 28.82 | 28.97 | 525,390 | +0.12(+0.40%) |
Aug 13, 2018 | 28.51 | 28.87 | 28.51 | 28.85 | 478,783 | +0.22(+0.78%) |
Aug 10, 2018 | 28.81 | 29.03 | 28.62 | 28.63 | 410,979 | -0.17(-0.57%) |
Aug 09, 2018 | 28.60 | 29.03 | 28.49 | 28.80 | 339,093 | +0.21(+0.72%) |
Aug 08, 2018 | 28.44 | 28.71 | 28.21 | 28.59 | 924,496 | -0.02(-0.09%) |
Aug 07, 2018 | 28.82 | 28.95 | 28.59 | 28.62 | 442,224 | -0.17(-0.57%) |
Aug 06, 2018 | 28.96 | 29.20 | 28.66 | 28.78 | 650,307 | -0.29(-0.99%) |
Aug 03, 2018 | 29.00 | 29.56 | 28.85 | 29.07 | 512,816 | -0.03(-0.11%) |
Aug 02, 2018 | 28.80 | 29.18 | 28.80 | 29.10 | 563,017 | +0.26(+0.89%) |
Aug 01, 2018 | 28.89 | 28.89 | 28.62 | 28.85 | 574,421 | -0.20(-0.68%) |
Jul 31, 2018 | 28.56 | 29.09 | 28.38 | 29.04 | 882,342 | +0.63(+2.21%) |
Jul 30, 2018 | 28.60 | 28.67 | 28.38 | 28.42 | 405,041 | -0.18(-0.64%) |
Jul 27, 2018 | 28.91 | 28.99 | 28.55 | 28.60 | 298,971 | -0.31(-1.06%) |
Jul 26, 2018 | 28.87 | 29.07 | 28.82 | 28.90 | 422,817 | +0.21(+0.72%) |
Jul 25, 2018 | 28.68 | 28.94 | 28.57 | 28.70 | 346,230 | +0.01(+0.03%) |
Jul 24, 2018 | 28.66 | 28.79 | 28.24 | 28.69 | 650,040 | +0.00(+0.00%) |
Jul 23, 2018 | 29.03 | 29.03 | 28.63 | 28.69 | 357,634 | -0.31(-1.08%) |
Jul 20, 2018 | 28.98 | 29.10 | 28.79 | 29.00 | 303,772 | -0.04(-0.14%) |
Jul 19, 2018 | 28.68 | 29.20 | 28.58 | 29.04 | 525,576 | +0.45(+1.56%) |
Jul 18, 2018 | 28.54 | 28.71 | 28.38 | 28.60 | 477,392 | +0.06(+0.20%) |
Jul 17, 2018 | 28.64 | 28.71 | 28.50 | 28.54 | 336,007 | -0.03(-0.12%) |
Jul 16, 2018 | 28.63 | 28.71 | 28.51 | 28.57 | 356,170 | -0.06(-0.20%) |
Jul 13, 2018 | 28.79 | 28.85 | 28.49 | 28.63 | 343,762 | -0.10(-0.34%) |
Jul 12, 2018 | 29.08 | 29.08 | 28.66 | 28.73 | 403,003 | -0.28(-0.97%) |
Jul 11, 2018 | 28.78 | 29.09 | 28.78 | 29.01 | 361,844 | +0.13(+0.46%) |
Jul 10, 2018 | 28.85 | 28.95 | 28.62 | 28.88 | 404,104 | +0.03(+0.11%) |
Jul 09, 2018 | 29.90 | 29.90 | 28.79 | 28.85 | 727,160 | -0.99(-3.32%) |
Jul 06, 2018 | 29.45 | 29.86 | 29.45 | 29.84 | 623,395 | +0.40(+1.38%) |
Jul 05, 2018 | 29.14 | 29.44 | 29.09 | 29.43 | 481,565 | +0.33(+1.13%) |
Jul 03, 2018 | 29.10 | 29.10 | 29.10 | 0 | +0.30(+1.03%) | |
Jul 02, 2018 | 28.40 | 28.86 | 28.19 | 28.80 | 784,188 | +0.48(+1.69%) |
Jun 29, 2018 | 28.28 | 28.47 | 28.11 | 28.33 | 565,038 | +0.01(+0.03%) |
Jun 28, 2018 | 28.09 | 28.50 | 28.05 | 28.32 | 586,173 | +0.23(+0.82%) |
Jun 27, 2018 | 27.96 | 28.16 | 27.88 | 28.09 | 496,988 | +0.11(+0.38%) |
Jun 26, 2018 | 28.03 | 28.23 | 27.95 | 27.98 | 247,448 | -0.14(-0.50%) |
Jun 25, 2018 | 27.99 | 28.23 | 27.98 | 28.12 | 582,690 | +0.19(+0.68%) |
Jun 22, 2018 | 27.78 | 28.00 | 27.66 | 27.93 | 773,036 | +0.24(+0.86%) |
Jun 21, 2018 | 27.69 | 27.79 | 27.58 | 27.69 | 269,368 | +0.04(+0.15%) |
Jun 20, 2018 | 27.71 | 27.78 | 27.55 | 27.65 | 321,417 | -0.05(-0.18%) |
Jun 19, 2018 | 27.37 | 27.71 | 27.37 | 27.70 | 523,806 | +0.34(+1.24%) |
Jun 18, 2018 | 27.29 | 27.36 | 27.07 | 27.36 | 546,467 | +0.10(+0.36%) |
Jun 15, 2018 | 27.32 | 27.08 | 27.26 | 1,357,635 | +0.18(+0.67%) | |
Jun 14, 2018 | 27.07 | 27.17 | 26.95 | 27.08 | 770,332 | +0.05(+0.18%) |
Jun 13, 2018 | 27.16 | 27.22 | 26.92 | 27.03 | 477,901 | -0.12(-0.43%) |
Jun 12, 2018 | 27.00 | 27.18 | 26.94 | 27.15 | 623,588 | +0.15(+0.55%) |
Jun 11, 2018 | 27.30 | 27.42 | 26.99 | 27.00 | 670,308 | -0.34(-1.24%) |
Jun 08, 2018 | 27.31 | 27.48 | 27.28 | 27.34 | 755,204 | +0.12(+0.42%) |
Jun 07, 2018 | 27.24 | 27.51 | 27.13 | 27.22 | 981,915 | +0.03(+0.12%) |
Jun 06, 2018 | 27.16 | 27.19 | 619,829 | -0.61(-2.20%) | ||
Jun 05, 2018 | 28.04 | 28.08 | 27.74 | 27.80 | 663,579 | -0.25(-0.88%) |
Jun 04, 2018 | 28.15 | 28.21 | 27.84 | 28.05 | 503,453 | -0.02(-0.06%) |