Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.07 | 27.07 | 27.07 | 0 | -0.13(-0.50%) | |
Aug 30, 2018 | 26.62 | 27.30 | 26.58 | 27.21 | 26,125 | +0.54(+2.02%) |
Aug 29, 2018 | 27.07 | 27.16 | 26.62 | 26.67 | 30,986 | -0.36(-1.33%) |
Aug 28, 2018 | 27.12 | 27.24 | 27.03 | 27.03 | 14,423 | -0.09(-0.33%) |
Aug 27, 2018 | 27.21 | 27.29 | 27.07 | 27.12 | 18,449 | -0.18(-0.66%) |
Aug 24, 2018 | 27.25 | 27.43 | 27.12 | 27.30 | 12,451 | -0.14(-0.49%) |
Aug 23, 2018 | 27.25 | 27.48 | 27.07 | 27.43 | 13,541 | +0.22(+0.83%) |
Aug 22, 2018 | 27.86 | 27.93 | 27.03 | 27.21 | 19,248 | -0.49(-1.79%) |
Aug 21, 2018 | 27.25 | 27.88 | 27.25 | 27.70 | 18,765 | +0.27(+0.98%) |
Aug 20, 2018 | 27.48 | 27.97 | 27.39 | 27.43 | 13,308 | -0.13(-0.49%) |
Aug 17, 2018 | 27.07 | 27.75 | 27.03 | 27.57 | 15,342 | +0.45(+1.66%) |
Aug 16, 2018 | 27.39 | 27.61 | 27.03 | 27.12 | 13,671 | -0.18(-0.66%) |
Aug 15, 2018 | 27.57 | 27.73 | 27.21 | 27.30 | 13,691 | -0.27(-0.98%) |
Aug 14, 2018 | 26.71 | 27.57 | 26.71 | 27.57 | 17,655 | +0.90(+3.37%) |
Aug 13, 2018 | 26.53 | 26.85 | 26.31 | 26.67 | 11,655 | +0.09(+0.34%) |
Aug 10, 2018 | 26.76 | 26.98 | 26.58 | 26.58 | 8,560 | -0.22(-0.84%) |
Aug 09, 2018 | 26.80 | 27.03 | 26.67 | 26.80 | 7,215 | -0.04(-0.17%) |
Aug 08, 2018 | 26.76 | 27.07 | 26.40 | 26.85 | 12,792 | +0.13(+0.50%) |
Aug 07, 2018 | 27.03 | 27.03 | 26.40 | 26.71 | 21,961 | -0.27(-1.00%) |
Aug 06, 2018 | 26.53 | 27.12 | 26.52 | 26.98 | 20,472 | +0.63(+2.39%) |
Aug 03, 2018 | 26.94 | 26.98 | 26.04 | 26.35 | 33,797 | -0.72(-2.66%) |
Aug 02, 2018 | 27.16 | 27.39 | 26.94 | 27.07 | 17,549 | -0.18(-0.66%) |
Aug 01, 2018 | 27.84 | 27.84 | 26.85 | 27.25 | 29,214 | -0.63(-2.26%) |
Jul 31, 2018 | 28.02 | 28.24 | 27.79 | 27.88 | 33,110 | -0.04(-0.16%) |
Jul 30, 2018 | 28.02 | 28.24 | 27.93 | 27.93 | 10,918 | -0.05(-0.16%) |
Jul 27, 2018 | 28.69 | 28.69 | 27.93 | 27.97 | 16,676 | -0.81(-2.81%) |
Jul 26, 2018 | 28.15 | 28.78 | 28.15 | 28.78 | 12,657 | +0.67(+2.40%) |
Jul 25, 2018 | 28.42 | 28.56 | 28.06 | 28.11 | 9,007 | -0.40(-1.42%) |
Jul 24, 2018 | 28.60 | 28.65 | 28.20 | 28.51 | 13,138 | -0.04(-0.16%) |
Jul 23, 2018 | 28.69 | 28.69 | 28.38 | 28.56 | 13,773 | -0.22(-0.78%) |
Jul 20, 2018 | 28.83 | 28.92 | 28.65 | 28.78 | 10,947 | -0.13(-0.47%) |
Jul 19, 2018 | 28.65 | 29.01 | 28.65 | 28.92 | 18,160 | +0.36(+1.26%) |
Jul 18, 2018 | 28.92 | 28.92 | 28.42 | 28.56 | 17,485 | -0.31(-1.09%) |
Jul 17, 2018 | 29.28 | 29.41 | 28.78 | 28.87 | 17,781 | -0.27(-0.93%) |
Jul 16, 2018 | 29.32 | 29.32 | 28.87 | 29.14 | 13,359 | +0.00(+0.00%) |
Jul 13, 2018 | 29.23 | 29.50 | 29.14 | 29.14 | 11,856 | -0.22(-0.77%) |
Jul 12, 2018 | 29.55 | 29.59 | 29.05 | 29.37 | 14,067 | -0.05(-0.15%) |
Jul 11, 2018 | 29.10 | 29.44 | 29.10 | 29.41 | 10,462 | +0.27(+0.93%) |
Jul 10, 2018 | 29.05 | 29.28 | 28.96 | 29.14 | 12,825 | +0.18(+0.62%) |
Jul 09, 2018 | 30.09 | 30.18 | 28.92 | 28.96 | 15,420 | -1.12(-3.74%) |
Jul 06, 2018 | 30.13 | 30.24 | 29.86 | 30.09 | 13,651 | -0.09(-0.30%) |
Jul 05, 2018 | 29.77 | 30.18 | 29.68 | 30.18 | 19,865 | +0.40(+1.36%) |
Jul 03, 2018 | 29.77 | 29.77 | 29.77 | 0 | +0.31(+1.07%) | |
Jul 02, 2018 | 28.56 | 29.41 | 28.56 | 29.46 | 19,194 | +0.85(+2.99%) |
Jun 29, 2018 | 29.19 | 29.28 | 28.51 | 28.60 | 21,970 | -0.58(-2.00%) |
Jun 28, 2018 | 29.41 | 29.50 | 29.14 | 29.19 | 14,340 | -0.12(-0.41%) |
Jun 27, 2018 | 29.76 | 29.80 | 29.31 | 29.31 | 12,392 | -0.45(-1.50%) |
Jun 26, 2018 | 29.35 | 29.93 | 29.13 | 29.76 | 22,034 | +0.45(+1.53%) |
Jun 25, 2018 | 29.13 | 29.62 | 29.13 | 29.31 | 23,727 | +0.00(+0.00%) |
Jun 22, 2018 | 29.04 | 29.44 | 28.95 | 29.31 | 84,797 | +0.27(+0.92%) |
Jun 21, 2018 | 28.73 | 29.26 | 28.55 | 29.04 | 20,832 | +0.18(+0.62%) |
Jun 20, 2018 | 28.91 | 29.24 | 28.68 | 28.86 | 17,946 | -0.09(-0.31%) |
Jun 19, 2018 | 28.28 | 29.08 | 28.28 | 28.95 | 29,098 | +0.58(+2.05%) |
Jun 18, 2018 | 27.65 | 28.41 | 27.65 | 28.37 | 20,789 | +0.81(+2.92%) |
Jun 15, 2018 | 28.68 | 27.47 | 27.56 | 81,874 | -0.63(-2.22%) | |
Jun 14, 2018 | 27.88 | 28.32 | 27.78 | 28.19 | 24,066 | +0.45(+1.61%) |
Jun 13, 2018 | 28.01 | 28.10 | 27.65 | 27.74 | 25,048 | -0.22(-0.80%) |
Jun 12, 2018 | 27.61 | 28.14 | 27.61 | 27.97 | 16,522 | +0.18(+0.64%) |
Jun 11, 2018 | 27.83 | 28.10 | 27.61 | 27.79 | 18,032 | +0.00(+0.00%) |
Jun 08, 2018 | 28.19 | 28.28 | 27.79 | 27.79 | 18,800 | -0.40(-1.43%) |
Jun 07, 2018 | 28.01 | 28.35 | 27.92 | 28.19 | 15,769 | +0.18(+0.64%) |
Jun 06, 2018 | 28.82 | 28.82 | 27.92 | 28.01 | 20,703 | -0.76(-2.64%) |
Jun 05, 2018 | 29.08 | 29.08 | 28.68 | 28.77 | 16,945 | -0.27(-0.92%) |
Jun 04, 2018 | 29.31 | 29.31 | 28.77 | 29.04 | 13,404 | -0.09(-0.31%) |