Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.87(+2.83%) | |
Aug 30, 2018 | 30.24 | 31.93 | 28.38 | 30.71 | 19,458,332 | +3.40(+12.45%) |
Aug 29, 2018 | 27.74 | 27.74 | 27.21 | 27.31 | 4,203,152 | -0.07(-0.26%) |
Aug 28, 2018 | 27.99 | 28.17 | 27.34 | 27.38 | 4,674,005 | -0.61(-2.18%) |
Aug 27, 2018 | 27.94 | 28.05 | 27.75 | 27.99 | 2,806,960 | +0.28(+1.01%) |
Aug 24, 2018 | 27.49 | 27.84 | 27.31 | 27.71 | 2,114,900 | +0.29(+1.06%) |
Aug 23, 2018 | 27.35 | 27.59 | 27.32 | 27.42 | 1,722,758 | +0.09(+0.33%) |
Aug 22, 2018 | 27.23 | 27.40 | 27.04 | 27.33 | 1,331,238 | +0.06(+0.22%) |
Aug 21, 2018 | 26.84 | 27.29 | 26.77 | 27.27 | 1,930,820 | +0.55(+2.06%) |
Aug 20, 2018 | 26.71 | 26.85 | 26.48 | 26.72 | 956,476 | +0.14(+0.53%) |
Aug 17, 2018 | 26.26 | 26.61 | 26.21 | 26.58 | 1,336,600 | +0.25(+0.95%) |
Aug 16, 2018 | 26.20 | 26.51 | 26.18 | 26.33 | 1,208,582 | +0.32(+1.23%) |
Aug 15, 2018 | 26.12 | 26.23 | 25.71 | 26.01 | 1,142,280 | -0.22(-0.84%) |
Aug 14, 2018 | 26.13 | 26.40 | 26.13 | 26.23 | 1,167,052 | +0.14(+0.54%) |
Aug 13, 2018 | 26.15 | 26.30 | 25.89 | 26.09 | 1,422,204 | +0.00(+0.00%) |
Aug 10, 2018 | 25.99 | 26.25 | 25.84 | 26.09 | 1,203,300 | +0.09(+0.35%) |
Aug 09, 2018 | 25.89 | 26.16 | 25.88 | 26.00 | 813,344 | +0.11(+0.42%) |
Aug 08, 2018 | 25.99 | 26.10 | 25.54 | 25.89 | 1,208,733 | +0.05(+0.19%) |
Aug 07, 2018 | 25.82 | 25.94 | 25.77 | 25.84 | 1,624,410 | +0.16(+0.62%) |
Aug 06, 2018 | 25.50 | 25.84 | 25.49 | 25.68 | 1,421,245 | +0.15(+0.59%) |
Aug 03, 2018 | 25.47 | 25.72 | 25.43 | 25.53 | 1,084,500 | +0.10(+0.39%) |
Aug 02, 2018 | 25.27 | 25.50 | 25.19 | 25.43 | 1,247,357 | +0.07(+0.28%) |
Aug 01, 2018 | 25.42 | 25.62 | 25.18 | 25.36 | 1,307,014 | -0.04(-0.16%) |
Jul 31, 2018 | 25.38 | 25.54 | 25.33 | 25.40 | 1,180,675 | +0.03(+0.12%) |
Jul 30, 2018 | 25.52 | 25.62 | 25.32 | 25.37 | 2,020,344 | +0.01(+0.04%) |
Jul 27, 2018 | 25.74 | 25.78 | 25.22 | 25.36 | 1,832,600 | -0.50(-1.93%) |
Jul 26, 2018 | 25.78 | 26.22 | 25.62 | 25.86 | 1,789,891 | +0.12(+0.47%) |
Jul 25, 2018 | 25.75 | 25.90 | 25.56 | 25.74 | 1,439,119 | -0.04(-0.16%) |
Jul 24, 2018 | 26.19 | 26.24 | 25.72 | 25.78 | 2,074,633 | +0.03(+0.12%) |
Jul 23, 2018 | 25.75 | 25.88 | 25.44 | 25.75 | 1,602,121 | -0.08(-0.31%) |
Jul 20, 2018 | 26.04 | 26.11 | 25.73 | 25.83 | 1,516,716 | -0.19(-0.73%) |
Jul 19, 2018 | 26.13 | 26.35 | 25.99 | 26.02 | 1,660,485 | -0.18(-0.69%) |
Jul 18, 2018 | 26.24 | 26.47 | 26.01 | 26.20 | 4,142,634 | -0.75(-2.78%) |
Jul 17, 2018 | 26.68 | 27.07 | 26.61 | 26.95 | 1,468,208 | +0.09(+0.34%) |
Jul 16, 2018 | 27.04 | 27.16 | 26.81 | 26.86 | 1,654,758 | -0.13(-0.48%) |
Jul 13, 2018 | 27.21 | 27.34 | 26.83 | 26.99 | 1,881,839 | -0.36(-1.32%) |
Jul 12, 2018 | 27.23 | 27.54 | 27.22 | 27.35 | 2,607,568 | +0.21(+0.77%) |
Jul 11, 2018 | 27.31 | 27.41 | 27.02 | 27.14 | 1,855,066 | -0.34(-1.24%) |
Jul 10, 2018 | 27.34 | 27.50 | 27.23 | 27.48 | 1,968,380 | +0.11(+0.40%) |
Jul 09, 2018 | 27.23 | 27.37 | 27.09 | 27.37 | 1,581,854 | +0.20(+0.74%) |
Jul 06, 2018 | 26.98 | 27.21 | 26.87 | 27.17 | 1,709,674 | +0.20(+0.74%) |
Jul 05, 2018 | 26.72 | 26.98 | 26.60 | 26.97 | 993,726 | +0.34(+1.28%) |
Jul 03, 2018 | 26.63 | 26.63 | 26.63 | 0 | -0.32(-1.19%) | |
Jul 02, 2018 | 26.42 | 26.99 | 26.30 | 26.95 | 1,695,785 | +0.44(+1.66%) |
Jun 29, 2018 | 26.23 | 26.68 | 26.12 | 26.51 | 3,416,951 | +0.44(+1.69%) |
Jun 28, 2018 | 25.64 | 26.25 | 25.40 | 26.07 | 2,907,246 | +0.45(+1.76%) |
Jun 27, 2018 | 26.01 | 26.07 | 25.49 | 25.62 | 2,542,397 | -0.33(-1.27%) |
Jun 26, 2018 | 25.75 | 26.14 | 25.71 | 25.95 | 3,398,535 | +0.25(+0.97%) |
Jun 25, 2018 | 25.60 | 26.11 | 25.51 | 25.70 | 4,891,589 | +0.83(+3.34%) |
Jun 22, 2018 | 25.34 | 25.36 | 24.86 | 24.87 | 4,654,596 | -0.47(-1.85%) |
Jun 21, 2018 | 25.52 | 25.83 | 25.26 | 25.34 | 2,957,370 | -0.18(-0.71%) |
Jun 20, 2018 | 25.23 | 25.57 | 25.05 | 25.52 | 1,854,711 | +0.34(+1.35%) |
Jun 19, 2018 | 24.95 | 25.29 | 24.79 | 25.18 | 2,567,689 | +0.07(+0.28%) |
Jun 18, 2018 | 24.75 | 25.16 | 24.56 | 25.11 | 2,650,789 | +0.10(+0.40%) |
Jun 15, 2018 | 25.29 | 24.95 | 25.01 | 3,352,507 | +0.06(+0.24%) | |
Jun 14, 2018 | 24.91 | 25.05 | 24.83 | 24.95 | 1,785,773 | +0.13(+0.52%) |
Jun 13, 2018 | 24.89 | 25.11 | 24.75 | 24.82 | 1,906,524 | +0.01(+0.04%) |
Jun 12, 2018 | 24.63 | 24.90 | 24.53 | 24.81 | 3,695,127 | +0.28(+1.14%) |
Jun 11, 2018 | 24.30 | 24.58 | 24.21 | 24.53 | 1,906,798 | +0.21(+0.86%) |
Jun 08, 2018 | 24.26 | 24.38 | 23.93 | 24.32 | 3,338,419 | -0.05(-0.21%) |
Jun 07, 2018 | 24.44 | 24.61 | 23.99 | 24.37 | 3,086,597 | -0.10(-0.41%) |
Jun 06, 2018 | 24.49 | 23.95 | 24.47 | 3,478,783 | +0.36(+1.49%) | |
Jun 05, 2018 | 23.74 | 24.26 | 23.69 | 24.11 | 2,962,260 | +0.38(+1.60%) |
Jun 04, 2018 | 23.41 | 23.79 | 23.30 | 23.73 | 4,272,851 | +0.32(+1.37%) |