Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.18(+0.64%) | |
Aug 30, 2018 | 28.46 | 28.60 | 27.92 | 28.16 | 4,697,627 | -0.30(-1.05%) |
Aug 29, 2018 | 28.46 | 28.64 | 28.32 | 28.46 | 2,653,553 | +0.02(+0.07%) |
Aug 28, 2018 | 28.62 | 28.63 | 28.31 | 28.44 | 2,809,755 | -0.04(-0.14%) |
Aug 27, 2018 | 28.74 | 28.74 | 28.46 | 28.48 | 3,169,636 | -0.02(-0.07%) |
Aug 24, 2018 | 28.60 | 28.74 | 28.46 | 28.50 | 3,778,300 | +0.08(+0.28%) |
Aug 23, 2018 | 28.52 | 28.64 | 28.18 | 28.42 | 5,372,700 | +0.06(+0.21%) |
Aug 22, 2018 | 28.20 | 28.48 | 28.18 | 28.36 | 4,232,060 | +0.18(+0.64%) |
Aug 21, 2018 | 28.58 | 28.68 | 28.16 | 28.18 | 4,596,440 | -0.30(-1.05%) |
Aug 20, 2018 | 28.52 | 28.60 | 28.38 | 28.48 | 3,117,115 | +0.26(+0.92%) |
Aug 17, 2018 | 27.70 | 28.28 | 27.54 | 28.22 | 5,510,750 | +0.40(+1.44%) |
Aug 16, 2018 | 27.60 | 28.06 | 27.58 | 27.82 | 5,163,328 | +0.76(+2.81%) |
Aug 15, 2018 | 27.24 | 27.28 | 26.12 | 27.06 | 14,819,681 | -0.90(-3.22%) |
Aug 14, 2018 | 27.52 | 27.98 | 27.32 | 27.96 | 5,481,730 | +0.70(+2.57%) |
Aug 13, 2018 | 27.94 | 28.42 | 27.24 | 27.26 | 9,112,544 | -0.84(-2.99%) |
Aug 10, 2018 | 28.18 | 28.40 | 27.78 | 28.10 | 7,375,550 | -0.72(-2.50%) |
Aug 09, 2018 | 29.06 | 29.20 | 28.80 | 28.82 | 2,411,820 | -0.20(-0.69%) |
Aug 08, 2018 | 28.82 | 29.14 | 28.72 | 29.02 | 2,557,610 | +0.20(+0.69%) |
Aug 07, 2018 | 28.70 | 28.88 | 28.64 | 28.82 | 2,918,881 | +0.34(+1.19%) |
Aug 06, 2018 | 28.08 | 28.54 | 28.02 | 28.48 | 3,188,582 | +0.52(+1.86%) |
Aug 03, 2018 | 27.82 | 28.14 | 27.76 | 27.96 | 3,588,200 | +0.16(+0.58%) |
Aug 02, 2018 | 27.10 | 27.86 | 27.02 | 27.80 | 5,789,907 | +0.16(+0.58%) |
Aug 01, 2018 | 27.74 | 27.86 | 27.42 | 27.64 | 4,668,797 | +0.16(+0.58%) |
Jul 31, 2018 | 27.44 | 27.58 | 27.32 | 27.48 | 4,755,462 | +0.38(+1.40%) |
Jul 30, 2018 | 27.64 | 27.66 | 26.96 | 27.10 | 4,540,434 | -0.40(-1.45%) |
Jul 27, 2018 | 28.06 | 28.06 | 27.10 | 27.50 | 7,815,900 | -0.44(-1.57%) |
Jul 26, 2018 | 27.92 | 28.08 | 27.74 | 27.94 | 3,692,585 | +0.00(+0.00%) |
Jul 25, 2018 | 27.72 | 28.10 | 27.70 | 27.94 | 4,858,150 | +0.02(+0.07%) |
Jul 24, 2018 | 28.02 | 28.08 | 27.38 | 27.92 | 4,986,860 | +0.30(+1.09%) |
Jul 23, 2018 | 27.56 | 27.78 | 27.37 | 27.62 | 3,675,698 | +0.04(+0.15%) |
Jul 20, 2018 | 27.46 | 27.76 | 27.40 | 27.58 | 4,152,607 | -0.04(-0.14%) |
Jul 19, 2018 | 27.66 | 27.87 | 27.48 | 27.62 | 4,057,701 | -0.32(-1.15%) |
Jul 18, 2018 | 27.98 | 28.06 | 27.58 | 27.94 | 5,419,160 | +0.18(+0.65%) |
Jul 17, 2018 | 27.42 | 27.96 | 27.36 | 27.76 | 3,864,688 | +0.14(+0.51%) |
Jul 16, 2018 | 27.64 | 27.74 | 27.38 | 27.62 | 4,056,450 | +0.08(+0.29%) |
Jul 13, 2018 | 27.28 | 27.60 | 27.16 | 27.54 | 3,219,527 | +0.12(+0.44%) |
Jul 12, 2018 | 27.22 | 27.44 | 27.06 | 27.42 | 3,757,290 | +0.48(+1.78%) |
Jul 11, 2018 | 26.82 | 27.16 | 26.70 | 26.94 | 5,815,590 | -0.48(-1.75%) |
Jul 10, 2018 | 27.30 | 27.45 | 27.00 | 27.42 | 4,149,023 | +0.28(+1.03%) |
Jul 09, 2018 | 26.84 | 27.24 | 26.80 | 27.14 | 4,636,062 | +0.66(+2.49%) |
Jul 06, 2018 | 25.80 | 26.50 | 25.78 | 26.48 | 5,749,311 | +0.72(+2.80%) |
Jul 05, 2018 | 25.68 | 25.81 | 25.36 | 25.76 | 3,910,653 | +0.36(+1.42%) |
Jul 03, 2018 | 25.40 | 25.40 | 25.40 | 0 | -0.04(-0.16%) | |
Jul 02, 2018 | 24.88 | 25.48 | 24.72 | 25.44 | 7,325,386 | +0.00(+0.00%) |
Jun 29, 2018 | 25.92 | 25.44 | 25.44 | 5,686,296 | +0.26(+1.03%) | |
Jun 28, 2018 | 24.88 | 25.34 | 24.36 | 25.18 | 9,679,103 | +0.18(+0.72%) |
Jun 27, 2018 | 25.86 | 26.18 | 24.66 | 25.00 | 12,806,690 | -0.66(-2.57%) |
Jun 26, 2018 | 25.72 | 25.98 | 25.24 | 25.66 | 7,060,270 | +0.50(+1.99%) |
Jun 25, 2018 | 26.70 | 26.70 | 24.44 | 25.16 | 16,041,966 | -1.90(-7.02%) |
Jun 22, 2018 | 27.18 | 27.31 | 26.99 | 27.06 | 4,932,231 | +0.28(+1.05%) |
Jun 21, 2018 | 27.60 | 27.61 | 26.46 | 26.78 | 9,997,834 | -0.88(-3.18%) |
Jun 20, 2018 | 27.62 | 27.84 | 27.61 | 27.66 | 5,666,550 | +0.26(+0.95%) |
Jun 19, 2018 | 27.12 | 27.50 | 26.85 | 27.40 | 9,554,358 | -0.68(-2.42%) |
Jun 18, 2018 | 27.46 | 28.08 | 27.24 | 28.08 | 4,005,414 | +0.24(+0.86%) |
Jun 15, 2018 | 27.94 | 27.48 | 27.84 | 4,522,506 | -0.18(-0.64%) | |
Jun 14, 2018 | 27.94 | 28.18 | 27.80 | 28.02 | 4,439,833 | +0.48(+1.74%) |
Jun 13, 2018 | 27.92 | 27.98 | 27.54 | 27.54 | 4,021,843 | -0.18(-0.65%) |
Jun 12, 2018 | 27.80 | 27.88 | 27.56 | 27.72 | 3,543,750 | +0.00(+0.00%) |
Jun 11, 2018 | 27.44 | 27.78 | 27.40 | 27.72 | 3,593,109 | +0.28(+1.02%) |
Jun 08, 2018 | 27.12 | 27.58 | 27.08 | 27.44 | 3,492,484 | +0.08(+0.29%) |
Jun 07, 2018 | 27.68 | 27.72 | 26.92 | 27.36 | 5,824,582 | -0.18(-0.65%) |
Jun 06, 2018 | 27.62 | 27.54 | 3,702,735 | +0.44(+1.62%) | ||
Jun 05, 2018 | 26.94 | 27.13 | 26.77 | 27.10 | 3,215,123 | +0.12(+0.44%) |
Jun 04, 2018 | 26.66 | 26.98 | 26.62 | 26.98 | 3,322,062 | +0.62(+2.35%) |