Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.39 | 28.39 | 28.39 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 28.56 | 28.61 | 28.42 | 28.42 | 8,844 | -0.37(-1.27%) |
Aug 29, 2018 | 28.64 | 28.79 | 28.58 | 28.78 | 62,184 | +0.18(+0.64%) |
Aug 28, 2018 | 28.64 | 28.74 | 28.57 | 28.60 | 8,613 | +0.00(+0.00%) |
Aug 27, 2018 | 28.35 | 28.60 | 28.35 | 28.60 | 9,704 | +0.40(+1.41%) |
Aug 24, 2018 | 28.17 | 28.24 | 28.17 | 28.20 | 10,153 | +0.18(+0.62%) |
Aug 23, 2018 | 28.12 | 28.21 | 27.99 | 28.03 | 11,060 | -0.20(-0.71%) |
Aug 22, 2018 | 28.18 | 28.23 | 28.11 | 28.23 | 8,311 | +0.11(+0.39%) |
Aug 21, 2018 | 28.03 | 28.19 | 28.01 | 28.12 | 13,529 | +0.12(+0.42%) |
Aug 20, 2018 | 27.90 | 28.00 | 27.84 | 28.00 | 99,307 | +0.24(+0.87%) |
Aug 17, 2018 | 27.53 | 27.79 | 27.50 | 27.76 | 10,845 | +0.24(+0.86%) |
Aug 16, 2018 | 27.47 | 27.63 | 27.44 | 27.52 | 9,061 | +0.29(+1.07%) |
Aug 15, 2018 | 27.34 | 27.34 | 27.08 | 27.23 | 457,611 | -0.44(-1.60%) |
Aug 14, 2018 | 27.57 | 27.71 | 27.57 | 27.67 | 17,944 | +0.17(+0.63%) |
Aug 13, 2018 | 27.64 | 27.73 | 27.47 | 27.50 | 23,863 | -0.21(-0.77%) |
Aug 10, 2018 | 27.86 | 27.88 | 27.70 | 27.71 | 21,345 | -0.47(-1.68%) |
Aug 09, 2018 | 28.24 | 28.32 | 28.18 | 28.18 | 109,138 | -0.11(-0.40%) |
Aug 08, 2018 | 28.28 | 28.31 | 28.19 | 28.30 | 9,951 | +0.02(+0.08%) |
Aug 07, 2018 | 28.34 | 28.42 | 28.23 | 28.28 | 19,925 | +0.04(+0.14%) |
Aug 06, 2018 | 28.28 | 28.37 | 28.22 | 28.24 | 20,705 | -0.13(-0.46%) |
Aug 03, 2018 | 28.20 | 28.43 | 28.18 | 28.37 | 8,884 | +0.28(+0.99%) |
Aug 02, 2018 | 27.99 | 28.12 | 27.87 | 28.09 | 82,140 | -0.04(-0.15%) |
Aug 01, 2018 | 28.25 | 28.42 | 28.08 | 28.13 | 162,436 | -0.08(-0.29%) |
Jul 31, 2018 | 28.12 | 28.29 | 28.12 | 28.21 | 11,495 | +0.13(+0.48%) |
Jul 30, 2018 | 28.06 | 28.23 | 28.06 | 28.08 | 16,154 | +0.07(+0.25%) |
Jul 27, 2018 | 28.16 | 28.22 | 27.94 | 28.01 | 12,011 | -0.02(-0.08%) |
Jul 26, 2018 | 28.21 | 28.21 | 27.98 | 28.03 | 21,136 | -0.05(-0.17%) |
Jul 25, 2018 | 28.06 | 28.08 | 27.91 | 28.08 | 44,977 | +0.21(+0.75%) |
Jul 24, 2018 | 27.81 | 27.97 | 27.73 | 27.87 | 25,551 | +0.38(+1.39%) |
Jul 23, 2018 | 27.62 | 27.62 | 27.47 | 27.49 | 25,588 | -0.29(-1.06%) |
Jul 20, 2018 | 27.98 | 27.98 | 27.73 | 27.79 | 37,920 | -0.37(-1.31%) |
Jul 19, 2018 | 28.04 | 28.18 | 27.84 | 28.15 | 66,384 | -0.10(-0.35%) |
Jul 18, 2018 | 28.38 | 28.38 | 28.21 | 28.25 | 22,807 | -0.24(-0.85%) |
Jul 17, 2018 | 28.40 | 28.58 | 28.40 | 28.50 | 27,238 | +0.16(+0.55%) |
Jul 16, 2018 | 28.35 | 28.37 | 28.25 | 28.34 | 9,576 | +0.03(+0.12%) |
Jul 13, 2018 | 28.33 | 28.39 | 28.28 | 28.31 | 11,300 | -0.13(-0.46%) |
Jul 12, 2018 | 28.31 | 28.46 | 28.28 | 28.44 | 13,394 | +0.21(+0.75%) |
Jul 11, 2018 | 28.43 | 28.44 | 28.19 | 28.22 | 19,591 | -0.39(-1.38%) |
Jul 10, 2018 | 28.52 | 28.64 | 28.51 | 28.62 | 33,002 | +0.09(+0.30%) |
Jul 09, 2018 | 28.53 | 28.62 | 28.43 | 28.53 | 47,237 | +0.31(+1.11%) |
Jul 06, 2018 | 28.15 | 28.34 | 28.08 | 28.22 | 9,246 | +0.15(+0.52%) |
Jul 05, 2018 | 28.17 | 28.17 | 27.95 | 28.07 | 20,760 | +0.05(+0.19%) |
Jul 03, 2018 | 28.02 | 28.02 | 28.02 | 0 | +0.11(+0.39%) | |
Jul 02, 2018 | 27.85 | 27.96 | 27.74 | 27.91 | 62,974 | -0.20(-0.71%) |
Jun 29, 2018 | 28.15 | 28.27 | 28.09 | 28.11 | 146,568 | +0.06(+0.22%) |
Jun 28, 2018 | 27.95 | 28.05 | 27.79 | 28.05 | 8,166 | -0.06(-0.22%) |
Jun 27, 2018 | 28.31 | 28.45 | 28.05 | 28.11 | 27,444 | -0.19(-0.66%) |
Jun 26, 2018 | 28.18 | 28.36 | 28.17 | 28.29 | 36,046 | +0.27(+0.95%) |
Jun 25, 2018 | 28.08 | 28.11 | 27.82 | 28.03 | 26,648 | -0.12(-0.43%) |
Jun 22, 2018 | 28.19 | 28.33 | 28.15 | 28.15 | 73,186 | +0.11(+0.40%) |
Jun 21, 2018 | 28.36 | 28.43 | 28.00 | 28.04 | 35,656 | -0.48(-1.67%) |
Jun 20, 2018 | 28.63 | 28.67 | 28.43 | 28.51 | 14,422 | +0.03(+0.09%) |
Jun 19, 2018 | 28.60 | 28.65 | 28.39 | 28.49 | 17,269 | -0.48(-1.66%) |
Jun 18, 2018 | 28.89 | 29.05 | 28.80 | 28.97 | 18,478 | -0.19(-0.64%) |
Jun 15, 2018 | 29.23 | 28.99 | 29.15 | 16,737 | -0.08(-0.27%) | |
Jun 14, 2018 | 29.44 | 29.44 | 29.22 | 29.23 | 27,086 | -0.39(-1.32%) |
Jun 13, 2018 | 29.81 | 29.81 | 29.27 | 29.62 | 12,810 | -0.03(-0.09%) |
Jun 12, 2018 | 29.74 | 29.79 | 29.65 | 29.65 | 19,565 | -0.22(-0.75%) |
Jun 11, 2018 | 29.86 | 30.01 | 29.76 | 29.87 | 25,107 | +0.10(+0.35%) |
Jun 08, 2018 | 29.78 | 29.87 | 29.61 | 29.77 | 140,989 | -0.02(-0.06%) |
Jun 07, 2018 | 30.07 | 30.07 | 29.61 | 29.79 | 25,583 | -0.13(-0.43%) |
Jun 06, 2018 | 30.05 | 29.92 | 14,600 | +0.23(+0.79%) | ||
Jun 05, 2018 | 29.66 | 29.81 | 29.65 | 29.68 | 19,303 | -0.08(-0.26%) |