Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.64 | 23.64 | 23.64 | 0 | -0.10(-0.42%) | |
Aug 30, 2018 | 24.18 | 24.20 | 23.65 | 23.74 | 3,974,865 | -0.47(-1.95%) |
Aug 29, 2018 | 24.29 | 24.43 | 23.85 | 24.21 | 7,775,341 | -0.08(-0.34%) |
Aug 28, 2018 | 24.30 | 24.34 | 24.07 | 24.29 | 3,852,413 | +0.11(+0.45%) |
Aug 27, 2018 | 24.15 | 24.28 | 23.98 | 24.18 | 3,765,953 | +0.12(+0.49%) |
Aug 24, 2018 | 24.07 | 24.18 | 23.78 | 24.07 | 5,653,266 | -0.22(-0.90%) |
Aug 23, 2018 | 24.28 | 24.84 | 23.90 | 24.29 | 6,118,524 | +0.68(+2.89%) |
Aug 22, 2018 | 23.69 | 23.69 | 23.36 | 23.60 | 5,820,408 | -0.06(-0.27%) |
Aug 21, 2018 | 23.74 | 23.88 | 23.39 | 23.67 | 4,587,517 | +0.25(+1.05%) |
Aug 20, 2018 | 23.55 | 23.74 | 23.30 | 23.42 | 4,386,435 | -0.04(-0.15%) |
Aug 17, 2018 | 23.82 | 23.93 | 23.46 | 23.46 | 6,375,547 | -0.41(-1.73%) |
Aug 16, 2018 | 23.53 | 24.00 | 23.39 | 23.87 | 10,007,977 | +0.41(+1.76%) |
Aug 15, 2018 | 22.78 | 23.51 | 22.52 | 23.46 | 12,187,052 | +0.09(+0.38%) |
Aug 14, 2018 | 22.62 | 23.64 | 22.50 | 23.37 | 22,240,910 | +1.28(+5.81%) |
Aug 13, 2018 | 22.80 | 23.03 | 21.35 | 22.08 | 33,473,724 | +2.38(+12.06%) |
Aug 10, 2018 | 19.82 | 19.84 | 19.32 | 19.71 | 7,421,119 | -0.16(-0.81%) |
Aug 09, 2018 | 19.52 | 19.99 | 19.46 | 19.87 | 9,608,572 | +0.36(+1.84%) |
Aug 08, 2018 | 19.60 | 19.74 | 19.41 | 19.51 | 10,607,778 | -0.02(-0.09%) |
Aug 07, 2018 | 20.01 | 20.02 | 19.29 | 19.53 | 14,834,553 | -0.45(-2.25%) |
Aug 06, 2018 | 19.64 | 20.10 | 19.57 | 19.98 | 6,966,242 | +0.25(+1.27%) |
Aug 03, 2018 | 20.38 | 20.46 | 19.66 | 19.73 | 7,570,614 | -0.52(-2.57%) |
Aug 02, 2018 | 20.83 | 20.91 | 20.00 | 20.25 | 6,851,244 | -0.79(-3.75%) |
Aug 01, 2018 | 20.95 | 21.56 | 20.84 | 21.04 | 11,657,746 | -0.10(-0.47%) |
Jul 31, 2018 | 20.82 | 21.15 | 20.57 | 21.13 | 9,481,204 | +0.48(+2.30%) |
Jul 30, 2018 | 20.21 | 20.67 | 19.90 | 20.66 | 8,747,813 | +0.60(+3.00%) |
Jul 27, 2018 | 19.81 | 20.27 | 19.07 | 20.06 | 14,535,222 | +0.22(+1.13%) |
Jul 26, 2018 | 20.25 | 20.74 | 18.42 | 19.83 | 42,549,288 | -6.69(-25.23%) |
Jul 25, 2018 | 26.53 | 26.81 | 26.25 | 26.52 | 3,213,598 | +0.05(+0.20%) |
Jul 24, 2018 | 26.60 | 26.70 | 26.31 | 26.47 | 3,347,076 | +0.01(+0.03%) |
Jul 23, 2018 | 26.79 | 26.88 | 26.44 | 26.46 | 6,084,664 | -0.33(-1.24%) |
Jul 20, 2018 | 27.31 | 27.31 | 26.78 | 26.79 | 4,207,652 | -0.62(-2.26%) |
Jul 19, 2018 | 27.51 | 27.55 | 27.37 | 27.41 | 2,598,398 | -0.18(-0.65%) |
Jul 18, 2018 | 27.51 | 27.66 | 27.31 | 27.59 | 2,656,072 | +0.10(+0.36%) |
Jul 17, 2018 | 27.75 | 27.80 | 27.18 | 27.49 | 2,617,807 | -0.47(-1.67%) |
Jul 16, 2018 | 27.85 | 28.00 | 27.65 | 27.96 | 2,564,761 | +0.08(+0.29%) |
Jul 13, 2018 | 27.98 | 28.13 | 27.80 | 27.88 | 2,058,055 | -0.05(-0.19%) |
Jul 12, 2018 | 28.05 | 28.13 | 27.78 | 27.93 | 2,489,706 | -0.06(-0.22%) |
Jul 11, 2018 | 28.21 | 28.31 | 27.92 | 28.00 | 2,704,490 | -0.30(-1.08%) |
Jul 10, 2018 | 28.58 | 28.70 | 28.11 | 28.30 | 2,221,065 | -0.30(-1.04%) |
Jul 09, 2018 | 28.07 | 28.76 | 28.01 | 28.60 | 2,861,576 | +0.60(+2.15%) |
Jul 06, 2018 | 27.69 | 28.10 | 27.53 | 28.00 | 1,393,767 | +0.41(+1.50%) |
Jul 05, 2018 | 27.57 | 27.70 | 27.35 | 27.58 | 2,130,985 | +0.19(+0.69%) |
Jul 03, 2018 | 27.39 | 27.39 | 27.39 | 0 | -0.04(-0.16%) | |
Jul 02, 2018 | 26.79 | 27.46 | 26.66 | 27.44 | 5,887,837 | -0.30(-1.10%) |
Jun 29, 2018 | 27.61 | 28.00 | 27.56 | 27.74 | 2,700,260 | +0.21(+0.75%) |
Jun 28, 2018 | 27.10 | 27.58 | 26.96 | 27.54 | 2,317,224 | +0.48(+1.79%) |
Jun 27, 2018 | 27.11 | 27.37 | 27.04 | 27.05 | 2,015,830 | -0.13(-0.49%) |
Jun 26, 2018 | 27.72 | 27.72 | 27.01 | 27.19 | 3,063,710 | -0.59(-2.13%) |
Jun 25, 2018 | 27.80 | 28.08 | 27.58 | 27.78 | 4,197,947 | -0.13(-0.48%) |
Jun 22, 2018 | 27.90 | 28.34 | 27.65 | 27.92 | 10,071,529 | +0.20(+0.71%) |
Jun 21, 2018 | 27.69 | 27.89 | 27.59 | 27.72 | 5,433,703 | +0.14(+0.52%) |
Jun 20, 2018 | 27.49 | 27.62 | 27.17 | 27.57 | 3,586,439 | +0.08(+0.29%) |
Jun 19, 2018 | 27.59 | 27.77 | 27.38 | 27.49 | 3,910,180 | -0.29(-1.03%) |
Jun 18, 2018 | 28.01 | 28.06 | 27.71 | 27.78 | 3,070,434 | -0.38(-1.34%) |
Jun 15, 2018 | 28.20 | 28.28 | 28.16 | 4,648,836 | -0.13(-0.44%) | |
Jun 14, 2018 | 28.27 | 28.47 | 28.13 | 28.28 | 4,885,644 | +0.00(+0.00%) |
Jun 13, 2018 | 28.29 | 28.42 | 28.13 | 28.28 | 2,969,025 | +0.06(+0.22%) |
Jun 12, 2018 | 28.17 | 28.27 | 27.96 | 28.22 | 1,799,694 | +0.13(+0.48%) |
Jun 11, 2018 | 28.03 | 28.18 | 27.94 | 28.09 | 2,017,448 | +0.06(+0.22%) |
Jun 08, 2018 | 27.57 | 28.08 | 27.57 | 28.02 | 2,928,815 | +0.26(+0.94%) |
Jun 07, 2018 | 27.60 | 27.82 | 27.43 | 27.76 | 3,799,480 | +0.17(+0.62%) |
Jun 06, 2018 | 27.59 | 27.59 | 5,365,296 | +0.68(+2.53%) | ||
Jun 05, 2018 | 26.64 | 27.06 | 26.61 | 26.91 | 5,394,796 | +0.32(+1.21%) |
Jun 04, 2018 | 26.99 | 27.05 | 26.34 | 26.59 | 4,014,047 | +0.14(+0.54%) |