Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.45 | 28.45 | 28.45 | 0 | -0.10(-0.34%) | |
Aug 30, 2018 | 28.43 | 28.79 | 28.40 | 28.54 | 808,924 | +0.02(+0.07%) |
Aug 29, 2018 | 28.59 | 28.71 | 28.43 | 28.52 | 1,318,842 | -0.04(-0.13%) |
Aug 28, 2018 | 27.90 | 28.66 | 27.81 | 28.56 | 1,550,898 | +0.79(+2.84%) |
Aug 27, 2018 | 27.24 | 27.84 | 27.24 | 27.77 | 960,965 | +0.73(+2.70%) |
Aug 24, 2018 | 26.94 | 27.07 | 26.81 | 27.04 | 1,451,643 | +0.14(+0.54%) |
Aug 23, 2018 | 27.16 | 27.28 | 26.83 | 26.90 | 749,817 | -0.36(-1.31%) |
Aug 22, 2018 | 27.16 | 27.42 | 27.14 | 27.25 | 554,964 | +0.01(+0.04%) |
Aug 21, 2018 | 27.09 | 27.32 | 27.06 | 27.24 | 1,312,134 | +0.30(+1.11%) |
Aug 20, 2018 | 26.71 | 27.12 | 26.71 | 26.94 | 1,332,461 | +0.32(+1.19%) |
Aug 17, 2018 | 26.45 | 26.71 | 26.36 | 26.63 | 1,379,627 | +0.06(+0.22%) |
Aug 16, 2018 | 26.78 | 27.00 | 26.52 | 26.57 | 1,057,892 | -0.09(-0.32%) |
Aug 15, 2018 | 26.84 | 26.92 | 26.54 | 26.66 | 808,587 | -0.40(-1.49%) |
Aug 14, 2018 | 26.86 | 27.23 | 26.86 | 27.06 | 670,106 | +0.22(+0.82%) |
Aug 13, 2018 | 26.90 | 27.14 | 26.78 | 26.84 | 620,564 | -0.11(-0.39%) |
Aug 10, 2018 | 27.10 | 27.24 | 26.92 | 26.94 | 743,692 | -0.37(-1.37%) |
Aug 09, 2018 | 27.51 | 27.73 | 27.24 | 27.32 | 907,609 | -0.16(-0.59%) |
Aug 08, 2018 | 27.61 | 27.65 | 27.45 | 27.48 | 1,396,522 | -0.11(-0.38%) |
Aug 07, 2018 | 27.31 | 27.64 | 27.31 | 27.59 | 1,074,988 | +0.33(+1.20%) |
Aug 06, 2018 | 27.32 | 27.59 | 27.17 | 27.26 | 886,392 | -0.12(-0.46%) |
Aug 03, 2018 | 27.29 | 27.62 | 27.25 | 27.39 | 891,264 | +0.08(+0.28%) |
Aug 02, 2018 | 26.94 | 27.37 | 26.94 | 27.31 | 908,637 | +0.21(+0.78%) |
Aug 01, 2018 | 27.11 | 27.19 | 26.81 | 27.10 | 948,174 | +0.07(+0.25%) |
Jul 31, 2018 | 26.95 | 27.32 | 26.71 | 27.03 | 1,317,174 | +0.12(+0.46%) |
Jul 30, 2018 | 26.93 | 27.16 | 26.70 | 26.91 | 850,574 | -0.01(-0.04%) |
Jul 27, 2018 | 27.33 | 27.39 | 26.78 | 26.91 | 1,062,388 | -0.41(-1.51%) |
Jul 26, 2018 | 27.61 | 27.83 | 27.27 | 27.33 | 1,927,918 | -0.32(-1.15%) |
Jul 25, 2018 | 27.53 | 27.86 | 27.35 | 27.64 | 1,166,799 | +0.12(+0.45%) |
Jul 24, 2018 | 27.71 | 27.78 | 27.42 | 27.52 | 1,165,790 | -0.02(-0.07%) |
Jul 23, 2018 | 27.36 | 27.57 | 26.90 | 27.54 | 901,612 | +0.13(+0.49%) |
Jul 20, 2018 | 27.96 | 27.96 | 27.39 | 27.40 | 761,500 | -0.48(-1.72%) |
Jul 19, 2018 | 27.72 | 27.93 | 27.70 | 27.88 | 1,301,736 | +0.14(+0.52%) |
Jul 18, 2018 | 27.68 | 27.83 | 27.51 | 27.74 | 1,253,942 | +0.06(+0.21%) |
Jul 17, 2018 | 27.50 | 27.82 | 27.25 | 27.68 | 914,569 | +0.13(+0.49%) |
Jul 16, 2018 | 27.51 | 27.68 | 27.46 | 27.55 | 1,529,133 | +0.04(+0.14%) |
Jul 13, 2018 | 27.41 | 27.73 | 27.39 | 27.51 | 1,292,544 | -0.08(-0.28%) |
Jul 12, 2018 | 27.45 | 27.64 | 27.27 | 27.59 | 791,684 | +0.28(+1.02%) |
Jul 11, 2018 | 27.64 | 27.77 | 27.27 | 27.31 | 1,510,074 | -0.57(-2.03%) |
Jul 10, 2018 | 27.64 | 28.05 | 27.64 | 27.87 | 1,781,541 | +0.22(+0.80%) |
Jul 09, 2018 | 27.25 | 27.72 | 27.15 | 27.65 | 1,663,901 | +0.58(+2.13%) |
Jul 06, 2018 | 26.64 | 27.09 | 26.49 | 27.08 | 1,262,496 | +0.44(+1.66%) |
Jul 05, 2018 | 26.42 | 26.64 | 26.20 | 26.64 | 1,790,621 | +0.36(+1.35%) |
Jul 03, 2018 | 26.28 | 26.28 | 26.28 | 0 | -0.25(-0.94%) | |
Jul 02, 2018 | 26.13 | 26.60 | 26.01 | 26.53 | 1,618,232 | -0.01(-0.04%) |
Jun 29, 2018 | 26.62 | 26.87 | 26.47 | 26.54 | 1,849,830 | +0.14(+0.55%) |
Jun 28, 2018 | 26.48 | 26.58 | 26.04 | 26.40 | 1,217,809 | -0.13(-0.51%) |
Jun 27, 2018 | 26.68 | 27.03 | 26.53 | 26.53 | 2,392,839 | -0.17(-0.65%) |
Jun 26, 2018 | 26.42 | 26.90 | 26.42 | 26.70 | 2,150,129 | +0.30(+1.13%) |
Jun 25, 2018 | 26.95 | 27.11 | 25.92 | 26.41 | 2,092,662 | -0.75(-2.76%) |
Jun 22, 2018 | 26.20 | 27.19 | 26.05 | 27.15 | 4,973,864 | +1.12(+4.31%) |
Jun 21, 2018 | 26.00 | 26.19 | 25.83 | 26.03 | 3,044,070 | +0.01(+0.04%) |
Jun 20, 2018 | 25.73 | 26.15 | 25.42 | 26.02 | 3,341,227 | +0.31(+1.19%) |
Jun 19, 2018 | 25.62 | 26.18 | 25.32 | 25.72 | 3,733,006 | -0.18(-0.70%) |
Jun 18, 2018 | 26.37 | 26.49 | 25.57 | 25.90 | 4,619,604 | -0.71(-2.67%) |
Jun 15, 2018 | 28.46 | 28.46 | 26.61 | 10,581,580 | -1.85(-6.51%) | |
Jun 14, 2018 | 28.50 | 28.57 | 28.19 | 28.46 | 2,572,066 | +0.08(+0.27%) |
Jun 13, 2018 | 28.64 | 28.66 | 28.32 | 28.38 | 2,805,619 | -0.22(-0.77%) |
Jun 12, 2018 | 28.60 | 28.61 | 28.15 | 28.60 | 1,331,290 | +0.28(+0.98%) |
Jun 11, 2018 | 28.18 | 28.40 | 28.10 | 28.33 | 964,673 | +0.26(+0.92%) |
Jun 08, 2018 | 28.08 | 28.19 | 27.77 | 28.07 | 1,355,567 | -0.20(-0.71%) |
Jun 07, 2018 | 28.21 | 28.33 | 28.12 | 28.27 | 1,125,344 | +0.06(+0.20%) |
Jun 06, 2018 | 28.21 | 28.21 | 893,833 | +0.27(+0.96%) | ||
Jun 05, 2018 | 27.79 | 28.05 | 27.67 | 27.94 | 2,098,927 | +0.17(+0.62%) |
Jun 04, 2018 | 27.55 | 27.80 | 27.31 | 27.77 | 1,135,168 | +0.25(+0.91%) |