Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.26(+0.92%) | |
Aug 30, 2018 | 29.11 | 29.21 | 27.48 | 28.24 | 13,790,226 | -1.31(-4.42%) |
Aug 29, 2018 | 29.63 | 29.78 | 29.12 | 29.54 | 5,688,229 | -0.03(-0.10%) |
Aug 28, 2018 | 29.71 | 30.14 | 29.28 | 29.57 | 4,546,404 | +0.13(+0.46%) |
Aug 27, 2018 | 29.01 | 29.73 | 28.61 | 29.44 | 8,226,443 | -0.28(-0.94%) |
Aug 24, 2018 | 29.72 | 30.02 | 29.46 | 29.72 | 4,592,135 | +0.35(+1.18%) |
Aug 23, 2018 | 29.84 | 29.90 | 29.01 | 29.37 | 7,130,931 | -0.60(-2.02%) |
Aug 22, 2018 | 29.97 | 30.26 | 29.71 | 29.97 | 4,641,209 | +0.16(+0.55%) |
Aug 21, 2018 | 29.41 | 30.33 | 29.41 | 29.81 | 6,421,235 | +0.38(+1.30%) |
Aug 20, 2018 | 29.24 | 29.70 | 29.09 | 29.43 | 6,734,705 | +0.56(+1.93%) |
Aug 17, 2018 | 28.26 | 29.13 | 27.98 | 28.87 | 6,747,283 | +0.54(+1.90%) |
Aug 16, 2018 | 28.23 | 28.61 | 27.94 | 28.33 | 6,381,499 | +0.46(+1.65%) |
Aug 15, 2018 | 28.14 | 28.46 | 27.28 | 27.87 | 11,871,099 | -0.90(-3.14%) |
Aug 14, 2018 | 29.25 | 29.82 | 28.61 | 28.77 | 10,775,055 | -0.22(-0.76%) |
Aug 13, 2018 | 28.71 | 29.07 | 28.42 | 29.00 | 8,299,273 | +0.22(+0.77%) |
Aug 10, 2018 | 28.62 | 29.33 | 28.23 | 28.77 | 14,858,771 | -0.28(-0.96%) |
Aug 09, 2018 | 29.34 | 29.60 | 28.98 | 29.05 | 8,695,408 | -0.49(-1.66%) |
Aug 08, 2018 | 29.97 | 30.20 | 28.97 | 29.54 | 12,625,127 | -0.39(-1.31%) |
Aug 07, 2018 | 30.60 | 30.76 | 29.91 | 29.94 | 9,175,479 | -0.25(-0.83%) |
Aug 06, 2018 | 30.73 | 30.75 | 30.10 | 30.19 | 11,172,474 | -0.78(-2.51%) |
Aug 03, 2018 | 30.90 | 31.31 | 30.42 | 30.96 | 13,177,267 | +0.16(+0.53%) |
Aug 02, 2018 | 33.69 | 33.71 | 30.74 | 30.80 | 27,834,926 | -3.53(-10.28%) |
Aug 01, 2018 | 35.07 | 35.08 | 34.04 | 34.33 | 10,164,164 | -0.59(-1.70%) |
Jul 31, 2018 | 34.86 | 35.23 | 34.37 | 34.92 | 7,258,585 | -0.36(-1.03%) |
Jul 30, 2018 | 35.71 | 36.21 | 35.24 | 35.29 | 6,195,370 | -0.18(-0.51%) |
Jul 27, 2018 | 35.93 | 36.24 | 35.26 | 35.47 | 6,285,112 | -0.23(-0.64%) |
Jul 26, 2018 | 35.34 | 35.75 | 34.34 | 35.70 | 11,462,718 | -0.98(-2.67%) |
Jul 25, 2018 | 36.30 | 36.82 | 35.94 | 36.68 | 6,209,520 | +0.37(+1.03%) |
Jul 24, 2018 | 36.75 | 37.28 | 36.20 | 36.30 | 8,400,904 | +0.41(+1.15%) |
Jul 23, 2018 | 35.74 | 36.17 | 35.12 | 35.89 | 6,963,859 | +0.30(+0.83%) |
Jul 20, 2018 | 35.95 | 35.07 | 35.59 | 6,160,452 | +0.19(+0.54%) | |
Jul 19, 2018 | 35.98 | 35.98 | 35.28 | 35.40 | 10,041,195 | -0.81(-2.22%) |
Jul 18, 2018 | 34.99 | 36.22 | 34.95 | 36.21 | 9,301,229 | +1.30(+3.74%) |
Jul 17, 2018 | 34.35 | 35.11 | 34.35 | 34.90 | 4,657,732 | +0.46(+1.34%) |
Jul 16, 2018 | 34.67 | 35.26 | 34.17 | 34.44 | 5,388,850 | -0.27(-0.77%) |
Jul 13, 2018 | 34.60 | 34.98 | 34.17 | 34.71 | 5,379,454 | +0.26(+0.75%) |
Jul 12, 2018 | 35.04 | 35.31 | 34.39 | 34.45 | 6,385,577 | -0.33(-0.94%) |
Jul 11, 2018 | 34.21 | 34.87 | 33.90 | 34.78 | 6,680,224 | -0.24(-0.68%) |
Jul 10, 2018 | 34.27 | 35.06 | 34.02 | 35.02 | 6,758,600 | +0.96(+2.81%) |
Jul 09, 2018 | 34.03 | 34.27 | 33.42 | 34.06 | 6,092,034 | +0.18(+0.54%) |
Jul 06, 2018 | 33.45 | 34.14 | 32.82 | 33.88 | 7,610,180 | +0.35(+1.03%) |
Jul 05, 2018 | 32.87 | 33.66 | 32.64 | 33.53 | 8,023,826 | +1.01(+3.09%) |
Jul 03, 2018 | 32.52 | 32.52 | 32.52 | 0 | -1.15(-3.42%) | |
Jul 02, 2018 | 33.07 | 34.16 | 32.89 | 33.67 | 7,921,772 | +0.36(+1.09%) |
Jun 29, 2018 | 33.21 | 33.84 | 33.21 | 33.31 | 8,230,966 | +0.10(+0.29%) |
Jun 28, 2018 | 33.19 | 33.50 | 32.52 | 33.21 | 8,311,232 | +0.17(+0.52%) |
Jun 27, 2018 | 33.86 | 34.20 | 32.98 | 33.04 | 9,458,552 | -0.82(-2.43%) |
Jun 26, 2018 | 33.15 | 34.00 | 32.36 | 33.87 | 13,838,412 | +0.78(+2.35%) |
Jun 25, 2018 | 34.98 | 35.17 | 32.41 | 33.09 | 14,714,277 | -2.29(-6.48%) |
Jun 22, 2018 | 34.30 | 35.80 | 34.28 | 35.38 | 12,339,936 | +1.45(+4.27%) |
Jun 21, 2018 | 33.93 | 34.48 | 33.72 | 33.93 | 5,566,525 | -0.32(-0.92%) |
Jun 20, 2018 | 34.04 | 34.25 | 33.13 | 34.25 | 7,714,353 | +0.56(+1.65%) |
Jun 19, 2018 | 33.91 | 33.96 | 32.93 | 33.69 | 8,938,115 | -0.93(-2.69%) |
Jun 18, 2018 | 34.04 | 34.86 | 33.96 | 34.62 | 6,208,569 | +0.07(+0.19%) |
Jun 15, 2018 | 36.06 | 33.81 | 34.56 | 14,089,220 | -1.51(-4.17%) | |
Jun 14, 2018 | 36.33 | 36.38 | 35.74 | 36.06 | 5,282,068 | +0.23(+0.64%) |
Jun 13, 2018 | 36.46 | 36.82 | 35.61 | 35.83 | 8,383,308 | -0.19(-0.53%) |
Jun 12, 2018 | 35.82 | 36.71 | 35.74 | 36.02 | 7,539,662 | +0.48(+1.35%) |
Jun 11, 2018 | 35.92 | 36.28 | 35.34 | 35.54 | 6,556,526 | -0.08(-0.22%) |
Jun 08, 2018 | 35.26 | 35.96 | 35.19 | 35.62 | 6,302,224 | +0.33(+0.92%) |
Jun 07, 2018 | 36.00 | 36.23 | 34.95 | 35.30 | 7,865,383 | -0.70(-1.94%) |
Jun 06, 2018 | 35.07 | 35.99 | 8,145,011 | +0.66(+1.87%) | ||
Jun 05, 2018 | 35.73 | 36.33 | 34.89 | 35.33 | 6,690,412 | -0.39(-1.10%) |
Jun 04, 2018 | 36.46 | 37.03 | 35.33 | 35.73 | 8,486,626 | -0.40(-1.11%) |