Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.73 | 28.73 | 28.73 | 0 | +0.25(+0.88%) | |
Aug 30, 2018 | 28.41 | 28.65 | 28.23 | 28.48 | 71,492 | +0.06(+0.21%) |
Aug 29, 2018 | 28.50 | 28.56 | 28.28 | 28.42 | 71,801 | +0.06(+0.21%) |
Aug 28, 2018 | 28.29 | 28.62 | 28.20 | 28.36 | 102,824 | +0.08(+0.28%) |
Aug 27, 2018 | 28.10 | 28.37 | 28.10 | 28.28 | 141,156 | +0.25(+0.89%) |
Aug 24, 2018 | 27.80 | 28.24 | 27.80 | 28.03 | 197,900 | +0.29(+1.05%) |
Aug 23, 2018 | 27.16 | 28.03 | 26.77 | 27.74 | 214,824 | +0.49(+1.80%) |
Aug 22, 2018 | 27.16 | 27.44 | 27.03 | 27.25 | 92,335 | +0.01(+0.04%) |
Aug 21, 2018 | 27.20 | 27.44 | 27.12 | 27.24 | 117,938 | +0.04(+0.15%) |
Aug 20, 2018 | 27.26 | 27.55 | 27.17 | 27.20 | 94,181 | +0.04(+0.15%) |
Aug 17, 2018 | 26.95 | 27.19 | 26.82 | 27.16 | 195,300 | +0.14(+0.52%) |
Aug 16, 2018 | 26.91 | 27.17 | 26.67 | 27.02 | 85,523 | +0.20(+0.75%) |
Aug 15, 2018 | 26.81 | 26.89 | 26.59 | 26.82 | 89,747 | -0.04(-0.15%) |
Aug 14, 2018 | 26.69 | 27.06 | 26.59 | 26.86 | 88,180 | +0.16(+0.60%) |
Aug 13, 2018 | 27.16 | 27.34 | 26.67 | 26.70 | 146,874 | -0.45(-1.66%) |
Aug 10, 2018 | 27.13 | 27.36 | 26.82 | 27.15 | 98,800 | -0.05(-0.18%) |
Aug 09, 2018 | 27.43 | 27.58 | 27.16 | 27.20 | 71,313 | -0.22(-0.80%) |
Aug 08, 2018 | 27.72 | 27.88 | 27.38 | 27.42 | 198,437 | -0.31(-1.12%) |
Aug 07, 2018 | 26.85 | 27.79 | 26.63 | 27.73 | 151,227 | +0.93(+3.47%) |
Aug 06, 2018 | 26.44 | 26.87 | 26.44 | 26.80 | 130,305 | +0.31(+1.17%) |
Aug 03, 2018 | 26.80 | 27.13 | 26.25 | 26.49 | 130,200 | -0.19(-0.71%) |
Aug 02, 2018 | 27.01 | 27.01 | 25.72 | 26.68 | 135,936 | +0.33(+1.25%) |
Aug 01, 2018 | 26.29 | 26.63 | 25.92 | 26.35 | 146,117 | +0.03(+0.11%) |
Jul 31, 2018 | 26.26 | 26.69 | 26.09 | 26.32 | 157,689 | +0.13(+0.50%) |
Jul 30, 2018 | 26.64 | 26.74 | 26.00 | 26.19 | 223,751 | -0.49(-1.84%) |
Jul 27, 2018 | 27.34 | 27.42 | 26.61 | 26.68 | 109,500 | -0.66(-2.41%) |
Jul 26, 2018 | 27.38 | 27.54 | 27.24 | 27.34 | 58,753 | -0.08(-0.29%) |
Jul 25, 2018 | 27.19 | 27.42 | 26.84 | 27.42 | 75,495 | +0.22(+0.81%) |
Jul 24, 2018 | 27.55 | 27.90 | 27.05 | 27.20 | 141,886 | -0.26(-0.95%) |
Jul 23, 2018 | 26.96 | 27.54 | 26.80 | 27.46 | 140,714 | +0.41(+1.52%) |
Jul 20, 2018 | 27.11 | 27.28 | 26.86 | 27.05 | 72,225 | -0.07(-0.26%) |
Jul 19, 2018 | 27.12 | 27.24 | 26.99 | 27.12 | 73,707 | -0.04(-0.15%) |
Jul 18, 2018 | 27.15 | 27.20 | 26.70 | 27.16 | 101,672 | -0.03(-0.11%) |
Jul 17, 2018 | 27.07 | 27.53 | 27.07 | 27.19 | 73,154 | +0.12(+0.44%) |
Jul 16, 2018 | 27.37 | 27.54 | 26.97 | 27.07 | 63,614 | -0.17(-0.62%) |
Jul 13, 2018 | 27.45 | 26.84 | 27.24 | 144,926 | +0.34(+1.26%) | |
Jul 12, 2018 | 26.65 | 27.02 | 26.51 | 26.90 | 77,355 | +0.28(+1.05%) |
Jul 11, 2018 | 26.54 | 26.82 | 26.18 | 26.62 | 64,237 | -0.07(-0.26%) |
Jul 10, 2018 | 26.86 | 27.01 | 26.57 | 26.69 | 65,561 | -0.11(-0.41%) |
Jul 09, 2018 | 26.73 | 26.84 | 26.58 | 26.80 | 75,776 | +0.10(+0.37%) |
Jul 06, 2018 | 26.84 | 26.63 | 26.70 | 71,424 | +0.06(+0.23%) | |
Jul 05, 2018 | 26.46 | 26.67 | 25.85 | 26.64 | 224,992 | +0.27(+1.02%) |
Jul 03, 2018 | 26.37 | 26.37 | 26.37 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 26.21 | 26.40 | 26.11 | 26.36 | 163,791 | -0.01(-0.04%) |
Jun 29, 2018 | 26.32 | 26.74 | 26.27 | 26.37 | 191,528 | +0.03(+0.11%) |
Jun 28, 2018 | 26.03 | 26.37 | 26.03 | 26.34 | 96,836 | +0.28(+1.07%) |
Jun 27, 2018 | 26.55 | 26.57 | 26.04 | 26.06 | 119,495 | -0.47(-1.77%) |
Jun 26, 2018 | 26.47 | 26.66 | 26.43 | 26.53 | 89,996 | +0.13(+0.49%) |
Jun 25, 2018 | 26.92 | 26.92 | 26.26 | 26.40 | 131,032 | -0.62(-2.29%) |
Jun 22, 2018 | 27.01 | 27.17 | 26.50 | 27.02 | 590,319 | +0.11(+0.41%) |
Jun 21, 2018 | 27.43 | 27.49 | 26.79 | 26.91 | 151,294 | -0.54(-1.97%) |
Jun 20, 2018 | 27.25 | 27.51 | 27.14 | 27.45 | 139,653 | +0.28(+1.03%) |
Jun 19, 2018 | 27.16 | 27.41 | 27.06 | 27.17 | 121,764 | -0.15(-0.55%) |
Jun 18, 2018 | 26.98 | 27.42 | 26.74 | 27.32 | 161,260 | +0.25(+0.92%) |
Jun 15, 2018 | 27.15 | 26.69 | 27.07 | 288,646 | +0.28(+1.05%) | |
Jun 14, 2018 | 26.92 | 27.04 | 26.71 | 26.79 | 86,140 | -0.10(-0.37%) |
Jun 13, 2018 | 26.86 | 27.08 | 26.78 | 26.89 | 81,277 | +0.01(+0.04%) |
Jun 12, 2018 | 26.81 | 27.05 | 26.76 | 26.88 | 98,691 | +0.07(+0.26%) |
Jun 11, 2018 | 27.00 | 27.08 | 26.70 | 26.81 | 104,645 | -0.10(-0.37%) |
Jun 08, 2018 | 26.90 | 27.05 | 26.81 | 26.91 | 107,809 | +0.10(+0.37%) |
Jun 07, 2018 | 27.21 | 27.24 | 26.69 | 26.81 | 71,374 | -0.43(-1.58%) |
Jun 06, 2018 | 27.26 | 27.26 | 26.94 | 27.24 | 138,399 | +0.05(+0.18%) |
Jun 05, 2018 | 27.25 | 27.36 | 26.85 | 27.19 | 214,445 | -0.04(-0.15%) |
Jun 04, 2018 | 26.44 | 27.24 | 26.35 | 27.23 | 412,658 | +0.91(+3.46%) |