Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.70 | 29.70 | 29.70 | 0 | +0.10(+0.35%) | |
Aug 30, 2018 | 29.84 | 29.87 | 29.53 | 29.60 | 270,467 | -0.29(-0.98%) |
Aug 29, 2018 | 29.97 | 30.00 | 29.69 | 29.89 | 322,831 | +0.00(+0.00%) |
Aug 28, 2018 | 29.94 | 30.11 | 29.84 | 29.89 | 389,277 | +0.03(+0.09%) |
Aug 27, 2018 | 29.96 | 30.01 | 29.81 | 29.87 | 383,916 | +0.02(+0.06%) |
Aug 24, 2018 | 29.84 | 30.01 | 29.68 | 29.85 | 360,011 | +0.17(+0.58%) |
Aug 23, 2018 | 29.77 | 29.82 | 29.64 | 29.68 | 299,733 | -0.10(-0.35%) |
Aug 22, 2018 | 29.55 | 29.84 | 29.23 | 29.78 | 351,896 | +0.23(+0.79%) |
Aug 21, 2018 | 29.54 | 29.70 | 29.39 | 29.55 | 699,707 | +0.12(+0.41%) |
Aug 20, 2018 | 29.05 | 29.47 | 28.87 | 29.43 | 638,684 | +0.42(+1.45%) |
Aug 17, 2018 | 28.88 | 29.04 | 28.63 | 29.01 | 548,794 | +0.08(+0.27%) |
Aug 16, 2018 | 29.18 | 29.55 | 28.88 | 28.93 | 635,413 | -0.48(-1.64%) |
Aug 15, 2018 | 29.35 | 29.59 | 29.27 | 29.41 | 335,159 | -0.17(-0.58%) |
Aug 14, 2018 | 29.52 | 29.69 | 29.33 | 29.58 | 513,499 | +0.31(+1.06%) |
Aug 13, 2018 | 29.63 | 29.77 | 29.19 | 29.27 | 416,952 | -0.44(-1.48%) |
Aug 10, 2018 | 29.94 | 29.99 | 29.52 | 29.71 | 536,588 | -0.47(-1.57%) |
Aug 09, 2018 | 30.75 | 30.87 | 30.14 | 30.19 | 515,076 | -0.57(-1.85%) |
Aug 08, 2018 | 30.78 | 30.97 | 30.60 | 30.75 | 718,273 | -0.14(-0.45%) |
Aug 07, 2018 | 30.37 | 30.98 | 30.16 | 30.89 | 1,481,029 | +0.56(+1.84%) |
Aug 06, 2018 | 29.92 | 30.58 | 29.85 | 30.33 | 1,238,542 | +0.44(+1.47%) |
Aug 03, 2018 | 29.54 | 30.04 | 29.33 | 29.89 | 1,638,361 | +0.55(+1.88%) |
Aug 02, 2018 | 29.25 | 29.82 | 28.45 | 29.34 | 2,428,180 | -0.83(-2.77%) |
Aug 01, 2018 | 30.54 | 30.54 | 29.79 | 30.18 | 1,410,336 | -0.36(-1.18%) |
Jul 31, 2018 | 30.13 | 30.62 | 30.02 | 30.54 | 571,513 | +0.52(+1.72%) |
Jul 30, 2018 | 30.14 | 30.30 | 29.95 | 30.02 | 792,583 | -0.11(-0.37%) |
Jul 27, 2018 | 30.00 | 30.19 | 29.72 | 30.13 | 612,845 | +0.15(+0.49%) |
Jul 26, 2018 | 30.44 | 30.63 | 29.90 | 29.99 | 736,281 | -0.45(-1.47%) |
Jul 25, 2018 | 30.89 | 30.95 | 30.39 | 30.44 | 610,462 | -0.40(-1.31%) |
Jul 24, 2018 | 30.77 | 30.96 | 30.65 | 30.84 | 706,901 | +0.11(+0.36%) |
Jul 23, 2018 | 30.41 | 30.81 | 30.25 | 30.73 | 459,816 | +0.28(+0.90%) |
Jul 20, 2018 | 30.49 | 30.49 | 30.12 | 30.45 | 1,375,836 | -0.17(-0.56%) |
Jul 19, 2018 | 31.24 | 31.26 | 30.56 | 30.62 | 811,080 | -0.60(-1.93%) |
Jul 18, 2018 | 30.99 | 31.39 | 30.88 | 31.23 | 814,455 | +0.24(+0.78%) |
Jul 17, 2018 | 30.90 | 31.15 | 30.80 | 30.99 | 917,249 | +0.09(+0.28%) |
Jul 16, 2018 | 30.93 | 30.99 | 30.65 | 30.90 | 616,362 | -0.17(-0.55%) |
Jul 13, 2018 | 30.83 | 31.12 | 30.64 | 31.07 | 733,399 | +0.21(+0.67%) |
Jul 12, 2018 | 30.58 | 31.01 | 30.46 | 30.87 | 1,060,400 | +0.40(+1.33%) |
Jul 11, 2018 | 30.19 | 30.58 | 30.09 | 30.46 | 696,355 | +0.02(+0.06%) |
Jul 10, 2018 | 30.44 | 30.59 | 30.16 | 30.44 | 1,118,028 | +0.09(+0.28%) |
Jul 09, 2018 | 30.00 | 30.44 | 29.98 | 30.36 | 1,382,603 | +0.36(+1.20%) |
Jul 06, 2018 | 29.85 | 30.29 | 29.76 | 30.00 | 875,960 | +0.09(+0.32%) |
Jul 05, 2018 | 29.25 | 30.08 | 28.84 | 29.90 | 1,522,485 | +0.78(+2.69%) |
Jul 03, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.65(+2.30%) | |
Jul 02, 2018 | 27.12 | 28.53 | 27.10 | 28.47 | 1,239,275 | +1.05(+3.83%) |
Jun 29, 2018 | 27.05 | 27.57 | 26.91 | 27.42 | 790,616 | +0.63(+2.34%) |
Jun 28, 2018 | 26.45 | 26.85 | 26.33 | 26.79 | 571,388 | +0.33(+1.24%) |
Jun 27, 2018 | 26.60 | 26.86 | 26.45 | 26.46 | 486,297 | -0.10(-0.39%) |
Jun 26, 2018 | 26.31 | 26.69 | 25.91 | 26.56 | 933,531 | +0.35(+1.35%) |
Jun 25, 2018 | 27.35 | 27.35 | 26.02 | 26.21 | 984,830 | -1.12(-4.09%) |
Jun 22, 2018 | 27.42 | 27.53 | 27.06 | 27.33 | 806,091 | +0.07(+0.25%) |
Jun 21, 2018 | 27.51 | 27.51 | 26.88 | 27.26 | 346,079 | -0.12(-0.44%) |
Jun 20, 2018 | 27.34 | 27.61 | 27.26 | 27.38 | 526,129 | +0.15(+0.57%) |
Jun 19, 2018 | 26.99 | 27.40 | 26.94 | 27.23 | 698,616 | -0.46(-1.68%) |
Jun 18, 2018 | 27.55 | 27.77 | 27.35 | 27.69 | 723,351 | +0.09(+0.31%) |
Jun 15, 2018 | 27.77 | 27.28 | 27.61 | 833,331 | -0.16(-0.59%) | |
Jun 14, 2018 | 27.83 | 27.92 | 27.33 | 27.77 | 709,763 | +0.15(+0.53%) |
Jun 13, 2018 | 27.61 | 29.09 | 27.40 | 27.62 | 1,463,633 | +0.09(+0.34%) |
Jun 12, 2018 | 27.94 | 28.01 | 27.30 | 27.53 | 816,101 | -0.28(-1.02%) |
Jun 11, 2018 | 27.76 | 28.27 | 27.75 | 27.81 | 340,891 | +0.08(+0.28%) |
Jun 08, 2018 | 27.61 | 27.93 | 27.53 | 27.73 | 446,092 | +0.04(+0.16%) |
Jun 07, 2018 | 27.73 | 27.83 | 27.45 | 27.69 | 363,374 | -0.03(-0.12%) |
Jun 06, 2018 | 27.39 | 27.73 | 633,892 | -0.05(-0.19%) | ||
Jun 05, 2018 | 27.57 | 27.85 | 27.57 | 27.78 | 477,474 | +0.09(+0.34%) |
Jun 04, 2018 | 27.83 | 28.07 | 27.48 | 27.68 | 482,378 | -0.13(-0.46%) |