Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.90 | 28.90 | 28.90 | 0 | -0.54(-1.83%) | |
Aug 30, 2018 | 29.90 | 30.39 | 29.10 | 29.44 | 9,061,776 | -0.95(-3.13%) |
Aug 29, 2018 | 30.40 | 30.79 | 29.86 | 30.39 | 7,650,734 | -0.11(-0.36%) |
Aug 28, 2018 | 32.25 | 32.46 | 29.71 | 30.50 | 15,186,767 | -0.62(-1.99%) |
Aug 27, 2018 | 29.60 | 31.97 | 29.56 | 31.12 | 23,868,666 | +2.47(+8.62%) |
Aug 24, 2018 | 29.06 | 29.39 | 28.50 | 28.65 | 7,932,400 | +0.04(+0.14%) |
Aug 23, 2018 | 29.28 | 29.92 | 28.19 | 28.61 | 12,377,942 | -0.20(-0.69%) |
Aug 22, 2018 | 28.92 | 29.69 | 28.66 | 28.81 | 8,469,260 | -0.19(-0.66%) |
Aug 21, 2018 | 29.08 | 29.79 | 28.75 | 29.00 | 14,918,360 | +0.91(+3.24%) |
Aug 20, 2018 | 27.05 | 28.80 | 26.65 | 28.09 | 16,390,772 | +1.71(+6.48%) |
Aug 17, 2018 | 25.91 | 26.99 | 25.03 | 26.38 | 11,258,100 | +0.36(+1.38%) |
Aug 16, 2018 | 26.85 | 27.30 | 26.00 | 26.02 | 9,714,172 | -0.11(-0.42%) |
Aug 15, 2018 | 25.14 | 26.40 | 24.58 | 26.13 | 18,828,108 | -0.76(-2.83%) |
Aug 14, 2018 | 27.89 | 28.14 | 26.41 | 26.89 | 16,606,873 | -1.58(-5.55%) |
Aug 13, 2018 | 29.41 | 30.09 | 28.32 | 28.47 | 8,882,586 | -0.93(-3.16%) |
Aug 10, 2018 | 28.60 | 29.40 | 28.47 | 29.40 | 7,526,900 | +0.23(+0.79%) |
Aug 09, 2018 | 29.50 | 30.08 | 28.88 | 29.17 | 8,191,932 | +0.07(+0.24%) |
Aug 08, 2018 | 30.35 | 30.54 | 28.84 | 29.10 | 9,310,576 | -1.04(-3.45%) |
Aug 07, 2018 | 29.50 | 30.77 | 29.22 | 30.14 | 15,039,706 | +1.03(+3.54%) |
Aug 06, 2018 | 28.94 | 29.63 | 28.67 | 29.11 | 11,870,777 | +0.61(+2.14%) |
Aug 03, 2018 | 30.40 | 30.40 | 28.01 | 28.50 | 23,358,000 | -1.92(-6.31%) |
Aug 02, 2018 | 30.50 | 30.87 | 29.61 | 30.42 | 20,760,250 | -1.67(-5.20%) |
Aug 01, 2018 | 32.90 | 33.56 | 31.61 | 32.09 | 27,943,836 | +0.07(+0.22%) |
Jul 31, 2018 | 31.00 | 32.19 | 30.05 | 32.02 | 19,677,636 | +1.28(+4.16%) |
Jul 30, 2018 | 31.63 | 31.94 | 30.05 | 30.74 | 17,396,236 | -1.41(-4.39%) |
Jul 27, 2018 | 33.43 | 33.53 | 31.80 | 32.15 | 12,424,600 | -0.88(-2.66%) |
Jul 26, 2018 | 32.90 | 33.85 | 32.62 | 33.03 | 12,658,053 | -0.50(-1.49%) |
Jul 25, 2018 | 33.58 | 31.24 | 33.53 | 21,725,058 | +1.93(+6.11%) | |
Jul 24, 2018 | 32.90 | 33.50 | 30.87 | 31.60 | 26,754,432 | -0.84(-2.59%) |
Jul 23, 2018 | 33.23 | 33.71 | 32.18 | 32.44 | 14,617,148 | -0.83(-2.49%) |
Jul 20, 2018 | 32.67 | 33.50 | 31.60 | 33.27 | 27,003,304 | +0.62(+1.90%) |
Jul 19, 2018 | 35.50 | 36.12 | 32.51 | 32.65 | 32,349,332 | -3.31(-9.20%) |
Jul 18, 2018 | 37.47 | 38.11 | 35.55 | 35.96 | 29,545,392 | -1.04(-2.81%) |
Jul 17, 2018 | 35.20 | 37.75 | 35.01 | 37.00 | 33,950,808 | +0.07(+0.19%) |
Jul 16, 2018 | 34.63 | 37.00 | 34.20 | 36.93 | 38,955,172 | +2.98(+8.78%) |
Jul 13, 2018 | 33.95 | 26,145,056 | -1.09(-3.11%) | |||
Jul 12, 2018 | 35.08 | 31.83 | 35.04 | 49,404,116 | +3.40(+10.75%) | |
Jul 11, 2018 | 30.04 | 31.98 | 30.01 | 31.64 | 28,312,094 | +0.47(+1.51%) |
Jul 10, 2018 | 31.47 | 32.40 | 30.82 | 31.17 | 27,848,574 | -0.65(-2.04%) |
Jul 09, 2018 | 30.82 | 32.35 | 29.82 | 31.82 | 35,507,792 | +1.90(+6.35%) |
Jul 06, 2018 | 29.32 | 31.17 | 28.94 | 29.92 | 37,612,152 | -1.27(-4.07%) |
Jul 05, 2018 | 33.31 | 33.50 | 30.30 | 31.19 | 30,058,448 | -1.79(-5.43%) |
Jul 03, 2018 | 32.98 | 32.98 | 32.98 | 0 | +0.18(+0.55%) | |
Jul 02, 2018 | 31.69 | 32.99 | 30.91 | 32.80 | 19,924,580 | +0.50(+1.55%) |
Jun 29, 2018 | 33.50 | 33.75 | 31.71 | 32.30 | 23,663,378 | +0.35(+1.10%) |
Jun 28, 2018 | 30.75 | 33.20 | 30.20 | 31.95 | 40,921,036 | +0.73(+2.34%) |
Jun 27, 2018 | 37.52 | 38.30 | 31.00 | 31.22 | 52,634,028 | -4.81(-13.35%) |
Jun 26, 2018 | 34.88 | 36.04 | 33.93 | 36.03 | 34,899,588 | +3.15(+9.58%) |
Jun 25, 2018 | 33.39 | 34.55 | 32.60 | 32.88 | 42,419,660 | -3.41(-9.40%) |
Jun 22, 2018 | 38.89 | 39.80 | 35.11 | 36.29 | 52,776,440 | -2.54(-6.54%) |
Jun 21, 2018 | 43.99 | 44.46 | 37.80 | 38.83 | 57,219,744 | -5.37(-12.15%) |
Jun 20, 2018 | 45.19 | 45.50 | 41.42 | 44.20 | 43,536,156 | +1.62(+3.80%) |
Jun 19, 2018 | 43.01 | 46.23 | 40.50 | 42.58 | 58,546,172 | -1.35(-3.07%) |
Jun 18, 2018 | 39.90 | 43.95 | 39.11 | 43.93 | 41,972,340 | +3.77(+9.39%) |
Jun 15, 2018 | 43.23 | 40.51 | 40.16 | 61,965,388 | -0.35(-0.86%) | |
Jun 14, 2018 | 35.45 | 40.90 | 35.05 | 40.51 | 45,181,304 | +5.76(+16.58%) |
Jun 13, 2018 | 34.98 | 35.24 | 34.18 | 34.75 | 15,254,953 | +0.23(+0.67%) |
Jun 12, 2018 | 35.85 | 35.95 | 33.62 | 34.52 | 23,109,552 | +0.01(+0.03%) |
Jun 11, 2018 | 34.28 | 35.55 | 33.55 | 34.51 | 32,240,008 | +1.69(+5.15%) |
Jun 08, 2018 | 30.70 | 34.35 | 30.12 | 32.82 | 33,587,912 | +1.97(+6.39%) |
Jun 07, 2018 | 29.00 | 30.99 | 29.00 | 30.85 | 17,481,166 | +1.85(+6.38%) |
Jun 06, 2018 | 28.60 | 29.00 | 15,913,415 | -0.26(-0.89%) | ||
Jun 05, 2018 | 29.50 | 29.72 | 27.75 | 29.26 | 20,425,988 | +0.07(+0.24%) |
Jun 04, 2018 | 29.87 | 32.40 | 28.05 | 29.19 | 41,692,816 | +0.73(+2.57%) |