Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.32 | 32.32 | 32.32 | 0 | +0.27(+0.85%) | |
Aug 30, 2018 | 31.94 | 32.07 | 31.82 | 32.05 | 12,088,552 | -0.06(-0.19%) |
Aug 29, 2018 | 31.69 | 32.25 | 31.65 | 32.11 | 15,356,333 | +0.35(+1.10%) |
Aug 28, 2018 | 32.04 | 32.06 | 31.63 | 31.76 | 12,376,530 | -0.07(-0.22%) |
Aug 27, 2018 | 32.02 | 32.07 | 31.81 | 31.83 | 13,684,626 | -0.06(-0.19%) |
Aug 24, 2018 | 30.91 | 32.15 | 30.86 | 31.90 | 28,038,912 | +1.04(+3.37%) |
Aug 23, 2018 | 30.92 | 31.00 | 30.81 | 30.86 | 13,145,544 | -0.15(-0.48%) |
Aug 22, 2018 | 31.20 | 31.23 | 30.98 | 31.00 | 9,099,787 | -0.23(-0.73%) |
Aug 21, 2018 | 30.98 | 31.47 | 30.96 | 31.23 | 13,053,921 | +0.27(+0.87%) |
Aug 20, 2018 | 31.20 | 31.21 | 30.85 | 30.96 | 11,395,409 | -0.15(-0.48%) |
Aug 17, 2018 | 31.07 | 31.33 | 30.89 | 31.11 | 13,823,313 | -0.05(-0.17%) |
Aug 16, 2018 | 30.63 | 31.33 | 30.59 | 31.16 | 18,761,286 | +0.60(+1.97%) |
Aug 15, 2018 | 30.76 | 30.82 | 30.30 | 30.56 | 17,586,140 | -0.37(-1.19%) |
Aug 14, 2018 | 30.67 | 31.01 | 30.62 | 30.93 | 11,991,722 | +0.31(+1.00%) |
Aug 13, 2018 | 30.69 | 30.75 | 30.39 | 30.62 | 18,207,420 | -0.03(-0.11%) |
Aug 10, 2018 | 30.81 | 30.88 | 30.54 | 30.65 | 13,587,803 | -0.36(-1.16%) |
Aug 09, 2018 | 30.67 | 31.29 | 30.63 | 31.01 | 19,594,684 | +0.38(+1.26%) |
Aug 08, 2018 | 31.00 | 31.01 | 30.49 | 30.63 | 14,073,032 | -0.31(-0.99%) |
Aug 07, 2018 | 30.98 | 31.04 | 30.75 | 30.93 | 12,533,327 | +0.07(+0.23%) |
Aug 06, 2018 | 31.10 | 31.25 | 30.84 | 30.86 | 13,832,353 | -0.08(-0.25%) |
Aug 03, 2018 | 30.53 | 30.96 | 30.35 | 30.94 | 18,865,712 | +0.67(+2.22%) |
Aug 02, 2018 | 30.73 | 30.76 | 30.25 | 30.27 | 22,017,430 | -0.66(-2.15%) |
Aug 01, 2018 | 31.37 | 31.37 | 30.86 | 30.93 | 23,065,266 | -0.33(-1.06%) |
Jul 31, 2018 | 31.15 | 31.54 | 31.06 | 31.27 | 24,768,904 | +0.28(+0.90%) |
Jul 30, 2018 | 30.64 | 31.20 | 30.60 | 30.99 | 25,041,692 | +0.33(+1.08%) |
Jul 27, 2018 | 30.44 | 31.12 | 30.38 | 30.65 | 25,962,012 | +0.29(+0.95%) |
Jul 26, 2018 | 30.44 | 30.67 | 29.51 | 30.37 | 46,109,080 | +1.16(+3.98%) |
Jul 25, 2018 | 29.18 | 29.29 | 28.67 | 29.20 | 25,243,540 | +0.03(+0.09%) |
Jul 24, 2018 | 29.96 | 29.14 | 29.18 | 24,940,208 | -0.68(-2.28%) | |
Jul 23, 2018 | 29.85 | 29.97 | 29.55 | 29.86 | 25,559,834 | -0.11(-0.38%) |
Jul 20, 2018 | 30.38 | 30.53 | 29.96 | 29.97 | 28,175,852 | -0.53(-1.75%) |
Jul 19, 2018 | 30.71 | 30.84 | 30.36 | 30.51 | 47,637,120 | +0.76(+2.56%) |
Jul 18, 2018 | 29.82 | 30.10 | 29.69 | 29.75 | 18,507,282 | -0.20(-0.67%) |
Jul 17, 2018 | 30.33 | 30.51 | 29.89 | 29.95 | 24,168,796 | -0.61(-2.00%) |
Jul 16, 2018 | 30.36 | 30.82 | 30.28 | 30.56 | 26,249,036 | +0.24(+0.78%) |
Jul 13, 2018 | 30.32 | 28,800,536 | +0.13(+0.43%) | |||
Jul 12, 2018 | 29.43 | 30.21 | 29.39 | 30.19 | 25,604,022 | +0.68(+2.31%) |
Jul 11, 2018 | 28.92 | 29.87 | 28.86 | 29.51 | 38,488,436 | +0.38(+1.29%) |
Jul 10, 2018 | 29.46 | 29.47 | 29.00 | 29.13 | 14,141,351 | -0.19(-0.66%) |
Jul 09, 2018 | 29.52 | 29.54 | 29.06 | 29.33 | 15,631,908 | -0.02(-0.06%) |
Jul 06, 2018 | 29.07 | 29.37 | 28.85 | 29.34 | 13,207,865 | +0.40(+1.39%) |
Jul 05, 2018 | 29.17 | 29.19 | 28.76 | 28.94 | 12,965,917 | +0.03(+0.09%) |
Jul 03, 2018 | 28.92 | 28.92 | 28.92 | 0 | -0.07(-0.24%) | |
Jul 02, 2018 | 28.35 | 29.03 | 28.33 | 28.99 | 19,642,954 | +0.48(+1.69%) |
Jun 29, 2018 | 28.24 | 29.20 | 28.24 | 28.50 | 43,689,048 | +0.16(+0.55%) |
Jun 28, 2018 | 28.18 | 28.41 | 27.87 | 28.35 | 29,004,574 | +0.30(+1.05%) |
Jun 27, 2018 | 28.28 | 28.58 | 28.05 | 28.05 | 33,198,358 | -0.43(-1.49%) |
Jun 26, 2018 | 28.94 | 28.94 | 28.38 | 28.48 | 36,224,284 | -0.30(-1.03%) |
Jun 25, 2018 | 29.37 | 29.63 | 28.59 | 28.77 | 38,056,292 | -0.60(-2.04%) |
Jun 22, 2018 | 28.67 | 29.66 | 28.59 | 29.37 | 121,447,272 | +0.89(+3.11%) |
Jun 21, 2018 | 28.97 | 29.23 | 28.37 | 28.49 | 40,430,464 | -0.52(-1.80%) |
Jun 20, 2018 | 28.97 | 29.29 | 28.10 | 29.01 | 57,574,536 | +0.50(+1.77%) |
Jun 19, 2018 | 27.95 | 28.74 | 27.95 | 28.50 | 33,401,802 | +0.20(+0.71%) |
Jun 18, 2018 | 29.36 | 29.36 | 28.29 | 28.31 | 34,513,452 | -1.13(-3.84%) |
Jun 15, 2018 | 29.38 | 29.18 | 29.43 | 61,164,040 | +0.05(+0.18%) | |
Jun 14, 2018 | 28.54 | 29.59 | 28.47 | 29.38 | 49,069,428 | +1.30(+4.64%) |
Jun 13, 2018 | 26.96 | 28.37 | 26.92 | 28.08 | 52,750,856 | -0.05(-0.19%) |
Jun 12, 2018 | 27.75 | 28.34 | 27.65 | 28.13 | 37,959,756 | +0.33(+1.19%) |
Jun 11, 2018 | 27.78 | 28.18 | 27.70 | 27.80 | 29,881,286 | -0.07(-0.25%) |
Jun 08, 2018 | 27.78 | 27.97 | 27.66 | 27.87 | 25,063,558 | +0.07(+0.25%) |
Jun 07, 2018 | 28.17 | 28.37 | 27.76 | 27.80 | 30,404,426 | -0.23(-0.84%) |
Jun 06, 2018 | 28.23 | 28.04 | 38,801,512 | +1.03(+3.83%) | ||
Jun 05, 2018 | 27.16 | 27.21 | 26.97 | 27.00 | 26,380,010 | -0.18(-0.67%) |
Jun 04, 2018 | 27.19 | 27.38 | 27.07 | 27.18 | 22,369,476 | +0.03(+0.10%) |