Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.46 | 29.46 | 29.46 | 0 | +0.14(+0.48%) | |
Aug 30, 2018 | 29.17 | 29.49 | 29.11 | 29.33 | 147,826 | +0.16(+0.54%) |
Aug 29, 2018 | 29.08 | 29.32 | 29.08 | 29.17 | 202,923 | +0.07(+0.22%) |
Aug 28, 2018 | 29.38 | 29.40 | 28.90 | 29.10 | 322,790 | -0.18(-0.60%) |
Aug 27, 2018 | 29.33 | 29.46 | 29.24 | 29.28 | 389,815 | +0.00(+0.00%) |
Aug 24, 2018 | 29.38 | 29.45 | 29.16 | 29.28 | 457,802 | -0.04(-0.13%) |
Aug 23, 2018 | 29.14 | 29.54 | 28.88 | 29.32 | 507,019 | +0.07(+0.25%) |
Aug 22, 2018 | 28.82 | 29.27 | 28.74 | 29.24 | 493,657 | +0.41(+1.42%) |
Aug 21, 2018 | 28.12 | 28.97 | 28.12 | 28.83 | 165,404 | +0.65(+2.31%) |
Aug 20, 2018 | 28.20 | 28.28 | 28.02 | 28.18 | 241,767 | +0.04(+0.13%) |
Aug 17, 2018 | 27.80 | 28.17 | 27.66 | 28.14 | 166,122 | +0.24(+0.87%) |
Aug 16, 2018 | 27.80 | 28.14 | 27.80 | 27.90 | 136,293 | +0.16(+0.57%) |
Aug 15, 2018 | 27.87 | 28.13 | 26.62 | 27.74 | 183,828 | -0.30(-1.06%) |
Aug 14, 2018 | 27.94 | 28.21 | 27.92 | 28.04 | 244,269 | +0.16(+0.57%) |
Aug 13, 2018 | 27.91 | 28.20 | 27.71 | 27.88 | 121,100 | -0.02(-0.07%) |
Aug 10, 2018 | 27.68 | 28.08 | 27.55 | 27.90 | 211,945 | +0.01(+0.03%) |
Aug 09, 2018 | 28.10 | 28.32 | 27.81 | 27.89 | 113,126 | -0.21(-0.76%) |
Aug 08, 2018 | 27.52 | 28.17 | 27.49 | 28.10 | 147,958 | +0.59(+2.13%) |
Aug 07, 2018 | 27.26 | 27.63 | 26.96 | 27.52 | 140,334 | +0.33(+1.20%) |
Aug 06, 2018 | 27.08 | 27.22 | 26.84 | 27.19 | 154,369 | +0.02(+0.07%) |
Aug 03, 2018 | 28.04 | 28.23 | 27.10 | 27.17 | 193,916 | -0.87(-3.09%) |
Aug 02, 2018 | 27.08 | 28.09 | 27.04 | 28.04 | 244,621 | +0.89(+3.30%) |
Aug 01, 2018 | 27.30 | 27.46 | 26.88 | 27.14 | 224,466 | -0.17(-0.61%) |
Jul 31, 2018 | 26.63 | 27.47 | 26.37 | 27.31 | 523,467 | +0.60(+2.23%) |
Jul 30, 2018 | 28.86 | 28.86 | 26.69 | 26.72 | 692,943 | -2.28(-7.87%) |
Jul 27, 2018 | 30.21 | 30.21 | 28.78 | 29.00 | 663,952 | -1.72(-5.61%) |
Jul 26, 2018 | 30.59 | 31.04 | 30.56 | 30.72 | 295,690 | +0.14(+0.46%) |
Jul 25, 2018 | 30.97 | 30.97 | 30.39 | 30.58 | 138,968 | -0.35(-1.14%) |
Jul 24, 2018 | 31.09 | 31.16 | 30.69 | 30.94 | 172,933 | -0.13(-0.42%) |
Jul 23, 2018 | 30.66 | 31.19 | 30.66 | 31.07 | 218,671 | +0.41(+1.34%) |
Jul 20, 2018 | 30.86 | 30.16 | 30.66 | 160,277 | +0.37(+1.23%) | |
Jul 19, 2018 | 30.04 | 30.32 | 29.75 | 30.28 | 163,346 | +0.23(+0.77%) |
Jul 18, 2018 | 29.64 | 30.19 | 29.63 | 30.05 | 245,594 | +0.42(+1.42%) |
Jul 17, 2018 | 29.74 | 29.98 | 29.61 | 29.63 | 161,571 | -0.16(-0.53%) |
Jul 16, 2018 | 29.47 | 29.87 | 29.47 | 29.79 | 187,059 | +0.33(+1.11%) |
Jul 13, 2018 | 29.84 | 30.10 | 29.33 | 29.46 | 301,971 | -0.57(-1.89%) |
Jul 12, 2018 | 30.33 | 30.51 | 29.51 | 30.03 | 196,552 | -0.14(-0.46%) |
Jul 11, 2018 | 30.24 | 32.57 | 30.15 | 30.17 | 190,326 | -0.24(-0.80%) |
Jul 10, 2018 | 31.09 | 31.09 | 30.29 | 30.42 | 168,830 | -0.33(-1.06%) |
Jul 09, 2018 | 30.12 | 30.86 | 30.12 | 30.74 | 339,107 | +0.80(+2.68%) |
Jul 06, 2018 | 29.74 | 30.22 | 29.67 | 29.94 | 313,490 | +0.08(+0.28%) |
Jul 05, 2018 | 30.01 | 30.05 | 29.67 | 29.86 | 246,300 | -0.11(-0.37%) |
Jul 03, 2018 | 29.97 | 29.97 | 29.97 | 0 | +0.20(+0.66%) | |
Jul 02, 2018 | 29.26 | 29.77 | 29.26 | 29.77 | 326,815 | +0.34(+1.17%) |
Jun 29, 2018 | 29.97 | 30.35 | 29.26 | 29.43 | 517,128 | -0.33(-1.10%) |
Jun 28, 2018 | 29.67 | 29.94 | 29.59 | 29.75 | 294,185 | +0.20(+0.66%) |
Jun 27, 2018 | 30.52 | 30.56 | 29.54 | 29.56 | 374,227 | -0.95(-3.12%) |
Jun 26, 2018 | 30.43 | 30.56 | 30.12 | 30.51 | 249,864 | +0.14(+0.46%) |
Jun 25, 2018 | 30.56 | 30.67 | 30.01 | 30.37 | 235,482 | -0.37(-1.21%) |
Jun 22, 2018 | 31.01 | 31.23 | 30.51 | 30.74 | 958,275 | -0.26(-0.84%) |
Jun 21, 2018 | 30.83 | 31.20 | 30.72 | 31.00 | 279,032 | +0.23(+0.76%) |
Jun 20, 2018 | 30.94 | 31.11 | 30.66 | 30.77 | 495,719 | +0.08(+0.27%) |
Jun 19, 2018 | 30.24 | 30.87 | 30.24 | 30.69 | 349,117 | +0.27(+0.89%) |
Jun 18, 2018 | 30.09 | 30.66 | 29.97 | 30.42 | 402,275 | +0.16(+0.52%) |
Jun 15, 2018 | 30.61 | 30.00 | 30.26 | 1,037,172 | -0.07(-0.22%) | |
Jun 14, 2018 | 30.59 | 30.59 | 30.06 | 30.32 | 307,336 | -0.29(-0.94%) |
Jun 13, 2018 | 30.63 | 30.95 | 30.33 | 30.61 | 544,005 | +0.21(+0.71%) |
Jun 12, 2018 | 29.79 | 30.46 | 29.58 | 30.40 | 440,725 | +0.86(+2.90%) |
Jun 11, 2018 | 29.83 | 29.96 | 29.51 | 29.54 | 310,586 | -0.30(-1.00%) |
Jun 08, 2018 | 29.75 | 29.96 | 29.73 | 29.84 | 242,591 | +0.11(+0.38%) |
Jun 07, 2018 | 30.02 | 30.04 | 29.59 | 29.73 | 258,824 | -0.09(-0.31%) |
Jun 06, 2018 | 29.83 | 29.48 | 29.82 | 324,914 | +0.41(+1.39%) | |
Jun 05, 2018 | 29.60 | 29.74 | 29.22 | 29.41 | 443,047 | -0.17(-0.57%) |
Jun 04, 2018 | 29.59 | 29.62 | 29.31 | 29.58 | 540,970 | +0.19(+0.63%) |