Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.67 | 27.67 | 27.67 | 0 | -0.06(-0.22%) | |
Aug 30, 2018 | 27.80 | 27.93 | 26.54 | 27.73 | 2,123,430 | -0.14(-0.51%) |
Aug 29, 2018 | 28.85 | 29.05 | 27.77 | 27.87 | 1,221,030 | -0.97(-3.38%) |
Aug 28, 2018 | 28.96 | 29.18 | 28.67 | 28.85 | 1,058,101 | -0.11(-0.39%) |
Aug 27, 2018 | 28.59 | 29.16 | 28.47 | 28.96 | 986,905 | +0.43(+1.51%) |
Aug 24, 2018 | 28.90 | 28.91 | 28.34 | 28.53 | 418,782 | -0.25(-0.86%) |
Aug 23, 2018 | 28.91 | 28.97 | 28.64 | 28.78 | 711,312 | -0.21(-0.72%) |
Aug 22, 2018 | 28.28 | 29.16 | 28.14 | 28.99 | 1,408,231 | +0.75(+2.64%) |
Aug 21, 2018 | 29.22 | 29.24 | 27.83 | 28.24 | 1,744,175 | -0.85(-2.93%) |
Aug 20, 2018 | 29.24 | 29.42 | 29.09 | 29.09 | 713,163 | -0.05(-0.18%) |
Aug 17, 2018 | 29.04 | 29.26 | 28.73 | 29.15 | 829,523 | +0.28(+0.95%) |
Aug 16, 2018 | 29.03 | 29.09 | 28.38 | 28.87 | 314,681 | +0.03(+0.12%) |
Aug 15, 2018 | 29.54 | 29.54 | 28.64 | 28.84 | 732,713 | -0.97(-3.24%) |
Aug 14, 2018 | 30.50 | 30.53 | 29.68 | 29.81 | 761,064 | -0.15(-0.49%) |
Aug 13, 2018 | 30.35 | 30.35 | 29.46 | 29.95 | 891,621 | -0.43(-1.41%) |
Aug 10, 2018 | 30.55 | 31.34 | 30.18 | 30.38 | 4,064,070 | -0.21(-0.70%) |
Aug 09, 2018 | 30.10 | 30.78 | 29.92 | 30.60 | 1,376,803 | +0.56(+1.88%) |
Aug 08, 2018 | 29.37 | 30.21 | 28.44 | 30.03 | 1,487,998 | +0.44(+1.50%) |
Aug 07, 2018 | 30.50 | 30.93 | 29.20 | 29.59 | 1,076,367 | -0.74(-2.44%) |
Aug 06, 2018 | 30.37 | 30.79 | 30.20 | 30.33 | 786,285 | +0.09(+0.31%) |
Aug 03, 2018 | 30.09 | 30.30 | 29.77 | 30.24 | 735,848 | +0.09(+0.29%) |
Aug 02, 2018 | 29.28 | 30.16 | 29.11 | 30.15 | 672,679 | +0.87(+2.98%) |
Aug 01, 2018 | 29.35 | 29.52 | 29.10 | 29.28 | 723,243 | -0.07(-0.22%) |
Jul 31, 2018 | 29.19 | 29.45 | 28.91 | 29.34 | 655,859 | +0.20(+0.68%) |
Jul 30, 2018 | 28.94 | 29.22 | 28.93 | 29.14 | 542,562 | +0.40(+1.40%) |
Jul 27, 2018 | 29.24 | 29.38 | 28.60 | 28.74 | 510,408 | -0.53(-1.83%) |
Jul 26, 2018 | 28.80 | 29.41 | 28.50 | 29.28 | 502,502 | +0.43(+1.49%) |
Jul 25, 2018 | 28.56 | 28.93 | 28.23 | 28.85 | 718,218 | +0.33(+1.16%) |
Jul 24, 2018 | 28.52 | 28.70 | 28.21 | 28.52 | 885,702 | +0.16(+0.56%) |
Jul 23, 2018 | 28.15 | 28.39 | 27.78 | 28.36 | 1,118,489 | +0.38(+1.34%) |
Jul 20, 2018 | 28.68 | 28.70 | 27.95 | 27.98 | 1,187,586 | -0.69(-2.39%) |
Jul 19, 2018 | 28.43 | 28.67 | 28.05 | 28.67 | 1,740,743 | +0.68(+2.43%) |
Jul 18, 2018 | 27.64 | 28.35 | 27.39 | 27.99 | 1,930,985 | +0.38(+1.39%) |
Jul 17, 2018 | 27.58 | 27.83 | 27.32 | 27.61 | 875,496 | -0.11(-0.38%) |
Jul 16, 2018 | 27.50 | 27.84 | 27.15 | 27.71 | 773,605 | +0.05(+0.17%) |
Jul 13, 2018 | 27.46 | 27.70 | 27.22 | 27.67 | 788,502 | +0.15(+0.55%) |
Jul 12, 2018 | 27.09 | 27.57 | 26.85 | 27.51 | 580,388 | +0.63(+2.36%) |
Jul 11, 2018 | 26.73 | 27.20 | 26.56 | 26.88 | 463,140 | +0.02(+0.07%) |
Jul 10, 2018 | 26.91 | 27.21 | 26.84 | 26.86 | 501,629 | +0.11(+0.39%) |
Jul 09, 2018 | 26.68 | 26.96 | 26.28 | 26.76 | 632,025 | +0.13(+0.50%) |
Jul 06, 2018 | 26.30 | 26.86 | 25.98 | 26.62 | 352,803 | +0.30(+1.13%) |
Jul 05, 2018 | 26.64 | 26.99 | 26.22 | 26.33 | 423,114 | -0.08(-0.30%) |
Jul 03, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.61(+2.38%) | |
Jul 02, 2018 | 26.09 | 26.20 | 25.50 | 25.79 | 551,428 | -0.30(-1.14%) |
Jun 29, 2018 | 25.90 | 26.23 | 25.32 | 26.09 | 466,570 | +0.35(+1.36%) |
Jun 28, 2018 | 25.53 | 25.91 | 24.98 | 25.74 | 499,487 | +0.28(+1.09%) |
Jun 27, 2018 | 26.25 | 26.51 | 25.39 | 25.46 | 1,580,791 | -0.42(-1.61%) |
Jun 26, 2018 | 25.79 | 25.89 | 25.35 | 25.88 | 818,432 | +0.24(+0.93%) |
Jun 25, 2018 | 26.20 | 26.20 | 25.44 | 25.64 | 540,394 | -0.63(-2.39%) |
Jun 22, 2018 | 26.24 | 26.69 | 26.06 | 26.27 | 480,226 | +0.44(+1.69%) |
Jun 21, 2018 | 26.10 | 26.10 | 25.63 | 25.83 | 424,893 | -0.30(-1.14%) |
Jun 20, 2018 | 26.22 | 26.27 | 25.93 | 26.13 | 362,491 | +0.21(+0.81%) |
Jun 19, 2018 | 26.01 | 25.67 | 25.92 | 1,176,812 | -0.05(-0.20%) | |
Jun 18, 2018 | 25.24 | 26.05 | 25.24 | 25.97 | 752,293 | +0.66(+2.61%) |
Jun 15, 2018 | 26.39 | 25.27 | 25.31 | 1,619,156 | -1.08(-4.10%) | |
Jun 14, 2018 | 26.16 | 26.49 | 26.16 | 26.39 | 2,220,941 | +0.35(+1.34%) |
Jun 13, 2018 | 26.87 | 26.87 | 25.93 | 26.04 | 876,711 | -0.77(-2.88%) |
Jun 12, 2018 | 26.48 | 27.13 | 26.28 | 26.82 | 1,282,832 | -0.17(-0.64%) |
Jun 11, 2018 | 26.86 | 27.15 | 26.68 | 26.99 | 891,531 | +0.20(+0.76%) |
Jun 08, 2018 | 27.24 | 27.42 | 26.59 | 26.78 | 572,937 | -0.36(-1.34%) |
Jun 07, 2018 | 26.75 | 27.44 | 26.39 | 27.15 | 1,526,167 | +0.61(+2.29%) |
Jun 06, 2018 | 27.11 | 26.54 | 1,261,202 | -0.57(-2.12%) | ||
Jun 05, 2018 | 27.47 | 27.47 | 26.66 | 27.11 | 1,069,963 | -0.23(-0.84%) |
Jun 04, 2018 | 27.76 | 28.00 | 27.15 | 27.34 | 1,494,655 | -0.34(-1.24%) |