Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.91 | 26.91 | 26.91 | 0 | -0.07(-0.26%) | |
Aug 30, 2018 | 26.99 | 27.10 | 26.93 | 26.98 | 54,421,088 | -0.11(-0.42%) |
Aug 29, 2018 | 27.18 | 27.24 | 27.03 | 27.10 | 53,322,000 | -0.11(-0.42%) |
Aug 28, 2018 | 27.29 | 27.33 | 27.14 | 27.21 | 44,285,252 | -0.03(-0.13%) |
Aug 27, 2018 | 27.00 | 27.40 | 26.96 | 27.24 | 54,822,548 | +0.37(+1.36%) |
Aug 24, 2018 | 26.92 | 27.04 | 26.84 | 26.88 | 50,090,736 | +0.04(+0.16%) |
Aug 23, 2018 | 26.92 | 26.96 | 26.75 | 26.83 | 43,953,392 | -0.12(-0.45%) |
Aug 22, 2018 | 26.90 | 27.04 | 26.87 | 26.96 | 37,997,800 | -0.03(-0.13%) |
Aug 21, 2018 | 26.90 | 27.19 | 26.83 | 26.99 | 61,476,568 | +0.13(+0.49%) |
Aug 20, 2018 | 26.70 | 26.90 | 26.67 | 26.86 | 45,981,576 | +0.11(+0.42%) |
Aug 17, 2018 | 26.68 | 26.85 | 26.58 | 26.75 | 45,790,756 | +0.02(+0.07%) |
Aug 16, 2018 | 26.59 | 26.83 | 26.56 | 26.73 | 50,573,004 | +0.31(+1.19%) |
Aug 15, 2018 | 26.52 | 26.64 | 26.24 | 26.42 | 68,657,128 | -0.37(-1.40%) |
Aug 14, 2018 | 26.63 | 26.89 | 26.47 | 26.79 | 48,861,924 | +0.27(+1.02%) |
Aug 13, 2018 | 27.04 | 27.08 | 26.50 | 26.52 | 73,483,720 | -0.62(-2.28%) |
Aug 10, 2018 | 27.17 | 27.26 | 26.89 | 27.14 | 63,990,872 | -0.36(-1.30%) |
Aug 09, 2018 | 27.61 | 27.66 | 27.45 | 27.50 | 43,922,196 | -0.17(-0.63%) |
Aug 08, 2018 | 27.42 | 27.77 | 27.39 | 27.67 | 50,184,760 | +0.25(+0.92%) |
Aug 07, 2018 | 27.45 | 27.67 | 27.40 | 27.42 | 50,484,408 | -0.01(-0.03%) |
Aug 06, 2018 | 27.37 | 27.49 | 27.25 | 27.43 | 47,419,432 | +0.01(+0.03%) |
Aug 03, 2018 | 27.13 | 27.42 | 27.11 | 27.42 | 57,639,916 | +0.20(+0.74%) |
Aug 02, 2018 | 26.96 | 27.24 | 26.86 | 27.22 | 53,337,548 | +0.03(+0.10%) |
Aug 01, 2018 | 27.17 | 27.45 | 27.12 | 27.19 | 79,357,256 | +0.32(+1.20%) |
Jul 31, 2018 | 27.29 | 27.34 | 26.82 | 26.87 | 73,596,032 | -0.37(-1.37%) |
Jul 30, 2018 | 27.10 | 27.37 | 27.09 | 27.24 | 67,459,720 | +0.22(+0.80%) |
Jul 27, 2018 | 26.96 | 27.10 | 26.80 | 27.03 | 65,755,568 | +0.10(+0.39%) |
Jul 26, 2018 | 27.14 | 27.16 | 26.88 | 26.92 | 53,066,644 | -0.11(-0.42%) |
Jul 25, 2018 | 26.71 | 27.07 | 26.69 | 27.03 | 66,292,928 | +0.21(+0.78%) |
Jul 24, 2018 | 26.84 | 27.07 | 26.68 | 26.83 | 74,412,600 | +0.07(+0.26%) |
Jul 23, 2018 | 26.84 | 26.22 | 26.76 | 85,066,376 | +0.54(+2.06%) | |
Jul 20, 2018 | 25.77 | 26.24 | 25.63 | 26.22 | 94,262,296 | +0.40(+1.55%) |
Jul 19, 2018 | 26.04 | 26.12 | 25.79 | 25.82 | 68,078,960 | -0.40(-1.53%) |
Jul 18, 2018 | 26.03 | 26.36 | 25.96 | 26.22 | 67,916,744 | +0.10(+0.40%) |
Jul 17, 2018 | 26.01 | 26.28 | 25.74 | 26.11 | 100,844,464 | +0.20(+0.77%) |
Jul 16, 2018 | 25.04 | 25.97 | 25.00 | 25.91 | 148,408,016 | +1.07(+4.31%) |
Jul 13, 2018 | 24.90 | 24.96 | 24.56 | 24.84 | 86,471,744 | -0.19(-0.76%) |
Jul 12, 2018 | 25.15 | 25.21 | 24.94 | 25.03 | 59,372,796 | +0.08(+0.31%) |
Jul 11, 2018 | 24.95 | 25.16 | 24.90 | 24.96 | 57,658,048 | -0.13(-0.52%) |
Jul 10, 2018 | 25.42 | 25.52 | 25.02 | 25.09 | 67,358,744 | -0.19(-0.76%) |
Jul 09, 2018 | 24.56 | 25.31 | 24.55 | 25.28 | 70,948,944 | +0.89(+3.64%) |
Jul 06, 2018 | 24.20 | 24.49 | 24.04 | 24.39 | 46,286,988 | +0.10(+0.39%) |
Jul 05, 2018 | 24.32 | 24.43 | 24.20 | 24.29 | 50,856,440 | +0.12(+0.50%) |
Jul 03, 2018 | 24.17 | 24.17 | 24.17 | 0 | -0.43(-1.77%) | |
Jul 02, 2018 | 24.43 | 24.60 | 24.22 | 24.61 | 60,357,600 | +0.08(+0.32%) |
Jun 29, 2018 | 25.38 | 24.52 | 24.53 | 117,728,848 | -0.42(-1.67%) | |
Jun 28, 2018 | 24.71 | 25.09 | 24.62 | 24.95 | 81,863,560 | +0.37(+1.52%) |
Jun 27, 2018 | 24.81 | 25.10 | 24.57 | 24.57 | 70,965,296 | -0.26(-1.05%) |
Jun 26, 2018 | 24.82 | 24.95 | 24.37 | 24.83 | 64,757,208 | +0.05(+0.21%) |
Jun 25, 2018 | 25.11 | 25.16 | 24.59 | 24.78 | 84,552,128 | -0.44(-1.76%) |
Jun 22, 2018 | 25.63 | 25.69 | 25.22 | 25.22 | 88,894,424 | -0.26(-1.02%) |
Jun 21, 2018 | 25.42 | 25.63 | 25.23 | 25.49 | 78,492,480 | +0.04(+0.17%) |
Jun 20, 2018 | 25.60 | 25.67 | 25.39 | 25.44 | 60,042,676 | -0.02(-0.07%) |
Jun 19, 2018 | 25.27 | 25.56 | 25.19 | 25.46 | 75,204,184 | -0.12(-0.48%) |
Jun 18, 2018 | 25.18 | 25.67 | 25.07 | 25.58 | 60,445,616 | +0.10(+0.41%) |
Jun 15, 2018 | 25.59 | 25.12 | 25.48 | 120,764,240 | -0.19(-0.75%) | |
Jun 14, 2018 | 26.14 | 26.15 | 25.56 | 25.67 | 89,427,704 | -0.30(-1.14%) |
Jun 13, 2018 | 26.09 | 26.41 | 25.84 | 25.96 | 79,164,576 | -0.05(-0.20%) |
Jun 12, 2018 | 26.25 | 26.34 | 25.89 | 26.02 | 57,033,036 | -0.14(-0.53%) |
Jun 11, 2018 | 26.22 | 26.46 | 26.16 | 26.16 | 53,674,080 | +0.04(+0.17%) |
Jun 08, 2018 | 26.11 | 26.15 | 25.94 | 26.11 | 56,972,464 | -0.07(-0.27%) |
Jun 07, 2018 | 26.28 | 26.37 | 26.01 | 26.18 | 78,584,104 | +0.04(+0.17%) |
Jun 06, 2018 | 26.15 | 26.14 | 86,167,544 | +0.80(+3.16%) | ||
Jun 05, 2018 | 25.50 | 25.53 | 25.29 | 25.34 | 54,803,496 | -0.24(-0.95%) |
Jun 04, 2018 | 25.71 | 25.75 | 25.52 | 25.58 | 48,904,664 | +0.00(+0.00%) |