Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.95 | 31.95 | 31.95 | 0 | -0.76(-2.33%) | |
Aug 30, 2018 | 32.05 | 32.85 | 32.02 | 32.71 | 1,057,595 | +0.67(+2.10%) |
Aug 29, 2018 | 31.67 | 32.17 | 31.47 | 32.03 | 969,953 | +0.59(+1.86%) |
Aug 28, 2018 | 31.84 | 32.10 | 31.23 | 31.45 | 740,415 | -0.34(-1.07%) |
Aug 27, 2018 | 31.86 | 32.14 | 31.77 | 31.79 | 848,543 | -0.03(-0.09%) |
Aug 24, 2018 | 31.80 | 32.21 | 31.61 | 31.82 | 670,461 | +0.40(+1.27%) |
Aug 23, 2018 | 31.53 | 31.73 | 31.21 | 31.42 | 921,855 | -0.35(-1.11%) |
Aug 22, 2018 | 31.22 | 31.88 | 31.12 | 31.77 | 879,368 | +0.87(+2.81%) |
Aug 21, 2018 | 30.25 | 31.17 | 30.16 | 30.90 | 1,451,767 | +1.12(+3.77%) |
Aug 20, 2018 | 29.82 | 30.27 | 29.65 | 29.78 | 718,313 | -0.07(-0.23%) |
Aug 17, 2018 | 29.49 | 30.72 | 29.49 | 29.85 | 1,054,782 | +0.49(+1.66%) |
Aug 16, 2018 | 29.30 | 29.71 | 29.15 | 29.36 | 1,020,862 | +0.29(+1.01%) |
Aug 15, 2018 | 30.15 | 30.61 | 28.66 | 29.07 | 1,997,228 | -1.81(-5.88%) |
Aug 14, 2018 | 31.05 | 31.55 | 30.64 | 30.88 | 1,205,410 | +0.22(+0.73%) |
Aug 13, 2018 | 31.86 | 32.04 | 30.64 | 30.66 | 1,447,137 | -1.27(-3.97%) |
Aug 10, 2018 | 31.18 | 32.05 | 31.12 | 31.93 | 1,093,932 | +0.69(+2.22%) |
Aug 09, 2018 | 30.83 | 31.62 | 30.78 | 31.23 | 1,575,541 | +0.43(+1.39%) |
Aug 08, 2018 | 30.98 | 31.20 | 30.34 | 30.80 | 1,722,793 | -0.40(-1.28%) |
Aug 07, 2018 | 30.82 | 31.74 | 30.66 | 31.20 | 1,949,884 | +0.63(+2.07%) |
Aug 06, 2018 | 30.53 | 31.09 | 30.25 | 30.57 | 1,485,996 | +0.19(+0.61%) |
Aug 03, 2018 | 31.88 | 32.28 | 30.34 | 30.38 | 3,063,707 | -1.60(-5.00%) |
Aug 02, 2018 | 31.37 | 33.60 | 30.93 | 31.98 | 3,188,510 | -0.40(-1.24%) |
Aug 01, 2018 | 32.25 | 32.60 | 31.79 | 32.38 | 1,607,023 | -0.30(-0.93%) |
Jul 31, 2018 | 32.66 | 32.90 | 32.02 | 32.69 | 1,379,129 | -0.03(-0.09%) |
Jul 30, 2018 | 32.54 | 33.04 | 32.30 | 32.72 | 1,860,441 | +0.69(+2.16%) |
Jul 27, 2018 | 31.98 | 32.79 | 31.91 | 32.02 | 1,276,664 | -0.16(-0.49%) |
Jul 26, 2018 | 32.17 | 32.54 | 31.97 | 32.18 | 1,002,986 | +0.15(+0.46%) |
Jul 25, 2018 | 31.55 | 32.11 | 31.15 | 32.03 | 1,203,985 | +0.47(+1.48%) |
Jul 24, 2018 | 31.69 | 32.07 | 31.43 | 31.57 | 1,125,688 | +0.40(+1.28%) |
Jul 23, 2018 | 31.21 | 31.52 | 30.94 | 31.17 | 1,251,585 | -0.04(-0.13%) |
Jul 20, 2018 | 31.93 | 31.04 | 31.20 | 1,339,513 | -0.34(-1.08%) | |
Jul 19, 2018 | 30.68 | 31.61 | 30.66 | 31.55 | 1,252,700 | +0.58(+1.86%) |
Jul 18, 2018 | 30.94 | 31.26 | 30.28 | 30.97 | 1,217,220 | -0.27(-0.87%) |
Jul 17, 2018 | 30.76 | 31.48 | 30.58 | 31.24 | 710,418 | +0.34(+1.11%) |
Jul 16, 2018 | 30.30 | 31.00 | 30.16 | 30.90 | 1,038,999 | -0.14(-0.44%) |
Jul 13, 2018 | 31.10 | 31.81 | 30.94 | 31.04 | 967,024 | -0.12(-0.38%) |
Jul 12, 2018 | 31.11 | 31.48 | 30.45 | 31.16 | 1,817,379 | +0.20(+0.63%) |
Jul 11, 2018 | 31.58 | 32.38 | 30.85 | 30.96 | 1,976,320 | -1.23(-3.82%) |
Jul 10, 2018 | 32.12 | 32.62 | 31.90 | 32.19 | 1,980,720 | +0.46(+1.45%) |
Jul 09, 2018 | 30.59 | 31.83 | 30.51 | 31.73 | 2,304,727 | +1.54(+5.11%) |
Jul 06, 2018 | 28.91 | 30.63 | 28.86 | 30.19 | 2,179,311 | +1.03(+3.55%) |
Jul 05, 2018 | 29.11 | 29.29 | 28.48 | 29.16 | 1,638,816 | +0.22(+0.78%) |
Jul 03, 2018 | 28.93 | 28.93 | 28.93 | 0 | +0.43(+1.51%) | |
Jul 02, 2018 | 29.04 | 29.05 | 28.30 | 28.50 | 1,419,143 | -0.82(-2.80%) |
Jun 29, 2018 | 29.74 | 30.65 | 29.27 | 29.32 | 2,830,049 | -0.09(-0.30%) |
Jun 28, 2018 | 29.41 | 29.64 | 28.96 | 29.41 | 2,252,144 | +0.08(+0.27%) |
Jun 27, 2018 | 28.48 | 29.57 | 28.41 | 29.33 | 2,886,510 | +1.22(+4.34%) |
Jun 26, 2018 | 26.85 | 28.22 | 26.63 | 28.11 | 2,219,859 | +1.38(+5.15%) |
Jun 25, 2018 | 27.22 | 27.35 | 26.56 | 26.74 | 1,401,066 | -0.45(-1.65%) |
Jun 22, 2018 | 27.70 | 27.90 | 26.95 | 27.18 | 2,321,705 | +0.82(+3.11%) |
Jun 21, 2018 | 27.39 | 27.74 | 26.22 | 26.36 | 2,211,857 | -1.39(-4.99%) |
Jun 20, 2018 | 27.27 | 27.89 | 27.03 | 27.75 | 2,664,731 | +0.73(+2.71%) |
Jun 19, 2018 | 25.17 | 27.07 | 25.16 | 27.02 | 2,688,557 | +1.36(+5.29%) |
Jun 18, 2018 | 25.55 | 26.20 | 25.55 | 25.66 | 1,602,279 | +0.17(+0.65%) |
Jun 15, 2018 | 25.76 | 25.79 | 25.50 | 3,523,915 | -0.29(-1.14%) | |
Jun 14, 2018 | 26.37 | 26.42 | 25.63 | 25.79 | 1,421,025 | -0.18(-0.68%) |
Jun 13, 2018 | 25.89 | 26.33 | 25.73 | 25.96 | 1,523,996 | -0.02(-0.08%) |
Jun 12, 2018 | 25.28 | 26.11 | 25.09 | 25.98 | 2,149,146 | +0.70(+2.78%) |
Jun 11, 2018 | 25.25 | 25.67 | 25.05 | 25.28 | 1,380,148 | -0.06(-0.23%) |
Jun 08, 2018 | 26.28 | 26.49 | 25.10 | 25.34 | 2,135,505 | -0.94(-3.56%) |
Jun 07, 2018 | 25.41 | 26.47 | 25.41 | 26.28 | 1,934,321 | +1.00(+3.94%) |
Jun 06, 2018 | 25.03 | 25.28 | 1,996,548 | -0.02(-0.08%) | ||
Jun 05, 2018 | 24.95 | 25.49 | 24.85 | 25.30 | 1,891,308 | +0.15(+0.58%) |
Jun 04, 2018 | 25.81 | 26.00 | 24.91 | 25.15 | 2,486,961 | -0.61(-2.35%) |