Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.82 | 28.82 | 28.82 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 28.87 | 29.12 | 28.70 | 28.87 | 413,476 | +0.00(+0.00%) |
Aug 29, 2018 | 28.82 | 28.99 | 28.45 | 28.87 | 382,771 | +0.04(+0.15%) |
Aug 28, 2018 | 29.33 | 29.33 | 28.74 | 28.82 | 427,451 | -0.42(-1.44%) |
Aug 27, 2018 | 29.67 | 29.67 | 29.20 | 29.25 | 291,032 | -0.30(-1.00%) |
Aug 24, 2018 | 29.58 | 29.65 | 29.41 | 29.54 | 247,500 | +0.04(+0.14%) |
Aug 23, 2018 | 29.54 | 29.56 | 29.29 | 29.50 | 272,905 | -0.04(-0.14%) |
Aug 22, 2018 | 29.58 | 29.75 | 29.46 | 29.54 | 323,508 | -0.21(-0.71%) |
Aug 21, 2018 | 29.20 | 29.80 | 29.20 | 29.75 | 375,832 | +0.59(+2.03%) |
Aug 20, 2018 | 29.37 | 29.46 | 29.07 | 29.16 | 311,720 | -0.17(-0.58%) |
Aug 17, 2018 | 29.08 | 29.46 | 29.08 | 29.33 | 1,063,469 | +0.13(+0.43%) |
Aug 16, 2018 | 28.78 | 29.27 | 28.78 | 29.20 | 369,210 | +0.51(+1.77%) |
Aug 15, 2018 | 28.74 | 29.03 | 28.34 | 28.70 | 387,541 | -0.17(-0.59%) |
Aug 14, 2018 | 28.36 | 29.03 | 28.36 | 28.87 | 283,630 | +0.51(+1.79%) |
Aug 13, 2018 | 28.32 | 28.61 | 28.10 | 28.36 | 376,426 | +0.08(+0.30%) |
Aug 10, 2018 | 28.32 | 28.53 | 28.06 | 28.27 | 236,024 | -0.21(-0.74%) |
Aug 09, 2018 | 28.53 | 28.65 | 28.34 | 28.48 | 233,260 | -0.02(-0.06%) |
Aug 08, 2018 | 28.33 | 28.54 | 28.08 | 28.50 | 212,678 | +0.25(+0.89%) |
Aug 07, 2018 | 28.46 | 28.63 | 28.19 | 28.25 | 174,171 | -0.17(-0.59%) |
Aug 06, 2018 | 28.38 | 28.46 | 28.00 | 28.42 | 281,338 | +0.13(+0.45%) |
Aug 03, 2018 | 28.63 | 28.84 | 28.19 | 28.29 | 288,309 | -0.46(-1.61%) |
Aug 02, 2018 | 28.42 | 28.84 | 28.04 | 28.75 | 288,466 | +0.17(+0.59%) |
Aug 01, 2018 | 28.25 | 28.71 | 28.17 | 28.59 | 378,214 | +0.38(+1.34%) |
Jul 31, 2018 | 28.17 | 28.29 | 27.87 | 28.21 | 519,215 | +0.04(+0.15%) |
Jul 30, 2018 | 28.50 | 28.63 | 28.12 | 28.17 | 565,127 | -0.25(-0.89%) |
Jul 27, 2018 | 28.67 | 28.71 | 28.29 | 28.42 | 422,472 | -0.21(-0.73%) |
Jul 26, 2018 | 28.88 | 27.87 | 28.63 | 315,277 | +0.21(+0.74%) | |
Jul 25, 2018 | 28.71 | 28.71 | 27.87 | 28.42 | 309,278 | -0.38(-1.31%) |
Jul 24, 2018 | 28.84 | 28.96 | 28.50 | 28.80 | 420,537 | +0.13(+0.44%) |
Jul 23, 2018 | 28.08 | 28.75 | 28.08 | 28.67 | 358,307 | +0.59(+2.10%) |
Jul 20, 2018 | 27.91 | 28.44 | 27.91 | 28.08 | 371,325 | +0.04(+0.15%) |
Jul 19, 2018 | 27.41 | 28.21 | 27.20 | 28.04 | 762,256 | +0.46(+1.68%) |
Jul 18, 2018 | 27.62 | 27.87 | 27.37 | 27.58 | 626,794 | -0.08(-0.30%) |
Jul 17, 2018 | 27.79 | 28.00 | 27.62 | 27.66 | 228,664 | -0.17(-0.60%) |
Jul 16, 2018 | 27.66 | 27.93 | 27.64 | 27.83 | 294,976 | +0.29(+1.07%) |
Jul 13, 2018 | 27.70 | 27.83 | 27.47 | 27.54 | 365,354 | -0.08(-0.30%) |
Jul 12, 2018 | 28.25 | 27.54 | 27.62 | 554,236 | -0.63(-2.23%) | |
Jul 11, 2018 | 28.25 | 28.59 | 28.17 | 28.25 | 393,151 | -0.08(-0.30%) |
Jul 10, 2018 | 28.92 | 28.96 | 28.21 | 28.33 | 434,962 | -0.50(-1.75%) |
Jul 09, 2018 | 28.33 | 28.92 | 28.33 | 28.84 | 394,161 | +0.59(+2.08%) |
Jul 06, 2018 | 28.04 | 28.33 | 27.79 | 28.25 | 452,863 | +0.29(+1.05%) |
Jul 05, 2018 | 28.00 | 27.70 | 27.96 | 422,717 | +0.25(+0.91%) | |
Jul 03, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.08(+0.30%) | |
Jul 02, 2018 | 27.41 | 27.66 | 26.95 | 27.62 | 523,243 | +0.13(+0.46%) |
Jun 29, 2018 | 27.96 | 28.08 | 27.49 | 27.49 | 540,783 | -0.29(-1.06%) |
Jun 28, 2018 | 27.75 | 27.91 | 27.66 | 27.79 | 431,056 | +0.00(+0.00%) |
Jun 27, 2018 | 28.17 | 28.29 | 27.66 | 27.79 | 531,674 | -0.50(-1.78%) |
Jun 26, 2018 | 28.21 | 28.42 | 27.96 | 28.29 | 506,212 | +0.08(+0.30%) |
Jun 25, 2018 | 28.25 | 28.46 | 27.93 | 28.21 | 455,146 | -0.21(-0.74%) |
Jun 22, 2018 | 28.63 | 28.75 | 28.63 | 28.42 | 791,468 | -0.17(-0.59%) |
Jun 21, 2018 | 28.59 | 28.88 | 28.29 | 28.59 | 385,312 | +0.00(+0.00%) |
Jun 20, 2018 | 28.33 | 28.59 | 28.17 | 28.59 | 386,895 | +0.29(+1.04%) |
Jun 19, 2018 | 27.70 | 28.33 | 27.70 | 28.29 | 450,459 | +0.42(+1.51%) |
Jun 18, 2018 | 27.49 | 27.89 | 27.37 | 27.87 | 302,750 | +0.17(+0.61%) |
Jun 15, 2018 | 27.66 | 27.39 | 27.70 | 1,323,584 | +0.04(+0.15%) | |
Jun 14, 2018 | 27.87 | 27.96 | 27.37 | 27.66 | 568,298 | -0.08(-0.30%) |
Jun 13, 2018 | 28.00 | 28.12 | 27.54 | 27.75 | 439,025 | -0.29(-1.05%) |
Jun 12, 2018 | 28.21 | 28.21 | 27.87 | 28.04 | 306,824 | -0.08(-0.30%) |
Jun 11, 2018 | 28.50 | 28.59 | 28.02 | 28.12 | 371,306 | -0.42(-1.47%) |
Jun 08, 2018 | 28.42 | 28.71 | 27.96 | 28.54 | 364,637 | +0.04(+0.15%) |
Jun 07, 2018 | 28.46 | 28.67 | 28.21 | 28.50 | 352,108 | +0.04(+0.15%) |
Jun 06, 2018 | 28.54 | 28.46 | 380,821 | +0.42(+1.50%) | ||
Jun 05, 2018 | 27.83 | 28.04 | 27.66 | 28.04 | 516,067 | +0.21(+0.76%) |
Jun 04, 2018 | 27.54 | 27.91 | 27.41 | 27.83 | 361,816 | +0.46(+1.69%) |