Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.09(+0.30%) | |
Aug 30, 2018 | 28.53 | 28.79 | 28.21 | 28.42 | 623,881 | -0.09(-0.30%) |
Aug 29, 2018 | 28.81 | 28.81 | 27.67 | 28.50 | 680,627 | -0.34(-1.18%) |
Aug 28, 2018 | 28.62 | 29.05 | 28.41 | 28.85 | 409,594 | +0.36(+1.25%) |
Aug 27, 2018 | 28.74 | 29.08 | 28.31 | 28.49 | 521,339 | -0.26(-0.89%) |
Aug 24, 2018 | 29.68 | 29.88 | 28.74 | 28.74 | 596,238 | -0.93(-3.14%) |
Aug 23, 2018 | 29.30 | 29.84 | 28.83 | 29.68 | 411,834 | +0.45(+1.54%) |
Aug 22, 2018 | 29.66 | 29.92 | 29.11 | 29.23 | 520,677 | -0.37(-1.23%) |
Aug 21, 2018 | 29.93 | 29.93 | 29.37 | 29.59 | 445,353 | -0.30(-1.01%) |
Aug 20, 2018 | 29.27 | 30.22 | 29.27 | 29.89 | 468,871 | +0.61(+2.10%) |
Aug 17, 2018 | 28.59 | 29.74 | 28.29 | 29.28 | 458,120 | +0.70(+2.45%) |
Aug 16, 2018 | 28.88 | 29.22 | 28.34 | 28.58 | 448,342 | -0.08(-0.27%) |
Aug 15, 2018 | 29.21 | 29.41 | 28.64 | 28.66 | 516,015 | -0.66(-2.25%) |
Aug 14, 2018 | 29.23 | 29.44 | 29.12 | 29.32 | 416,925 | +0.08(+0.27%) |
Aug 13, 2018 | 29.28 | 29.66 | 29.06 | 29.24 | 458,099 | -0.02(-0.05%) |
Aug 10, 2018 | 29.54 | 29.87 | 29.13 | 29.26 | 388,996 | -0.26(-0.87%) |
Aug 09, 2018 | 29.38 | 29.86 | 29.05 | 29.51 | 398,822 | +0.25(+0.85%) |
Aug 08, 2018 | 29.33 | 29.39 | 28.82 | 29.26 | 434,292 | -0.15(-0.50%) |
Aug 07, 2018 | 29.44 | 29.96 | 29.09 | 29.41 | 674,856 | -0.06(-0.21%) |
Aug 06, 2018 | 29.65 | 29.86 | 29.37 | 29.47 | 345,572 | -0.16(-0.55%) |
Aug 03, 2018 | 29.24 | 29.79 | 29.21 | 29.64 | 546,552 | +0.36(+1.22%) |
Aug 02, 2018 | 29.12 | 29.48 | 28.56 | 29.28 | 728,344 | +0.48(+1.67%) |
Aug 01, 2018 | 28.69 | 29.62 | 28.54 | 28.80 | 714,423 | +0.16(+0.57%) |
Jul 31, 2018 | 28.36 | 28.89 | 27.91 | 28.64 | 893,839 | +0.19(+0.68%) |
Jul 30, 2018 | 27.46 | 28.84 | 27.33 | 28.44 | 991,920 | +1.12(+4.09%) |
Jul 27, 2018 | 27.72 | 28.10 | 27.29 | 27.33 | 935,620 | -0.55(-1.96%) |
Jul 26, 2018 | 27.87 | 28.45 | 27.29 | 27.87 | 1,238,377 | -0.23(-0.82%) |
Jul 25, 2018 | 27.07 | 28.30 | 27.07 | 28.10 | 1,580,314 | +1.15(+4.26%) |
Jul 24, 2018 | 27.45 | 27.82 | 26.42 | 26.96 | 2,522,233 | -0.35(-1.30%) |
Jul 23, 2018 | 26.82 | 27.43 | 25.85 | 27.31 | 6,033,459 | -3.69(-11.89%) |
Jul 20, 2018 | 31.68 | 31.97 | 30.74 | 31.00 | 1,042,825 | -0.91(-2.85%) |
Jul 19, 2018 | 31.24 | 32.21 | 31.07 | 31.91 | 909,031 | +0.48(+1.52%) |
Jul 18, 2018 | 31.00 | 31.51 | 30.87 | 31.43 | 696,513 | +0.42(+1.37%) |
Jul 17, 2018 | 30.08 | 31.06 | 29.86 | 31.00 | 656,862 | +0.88(+2.92%) |
Jul 16, 2018 | 29.97 | 30.76 | 29.28 | 30.13 | 894,824 | +0.05(+0.18%) |
Jul 13, 2018 | 29.19 | 30.26 | 28.99 | 30.07 | 1,033,080 | +0.88(+3.01%) |
Jul 12, 2018 | 27.87 | 29.25 | 27.63 | 29.19 | 767,754 | +1.33(+4.76%) |
Jul 11, 2018 | 27.93 | 28.43 | 27.61 | 27.87 | 765,131 | -0.16(-0.58%) |
Jul 10, 2018 | 28.74 | 29.16 | 27.42 | 28.03 | 1,314,169 | -0.73(-2.52%) |
Jul 09, 2018 | 29.43 | 30.87 | 28.01 | 28.75 | 2,600,235 | -4.12(-12.53%) |
Jul 06, 2018 | 33.52 | 33.59 | 32.76 | 32.87 | 720,610 | -0.72(-2.16%) |
Jul 05, 2018 | 33.77 | 32.37 | 33.60 | 1,131,168 | +0.30(+0.90%) | |
Jul 03, 2018 | 33.30 | 33.30 | 33.30 | 0 | -1.08(-3.14%) | |
Jul 02, 2018 | 33.77 | 34.47 | 33.18 | 34.37 | 634,557 | +0.40(+1.18%) |
Jun 29, 2018 | 34.66 | 33.74 | 33.97 | 826,927 | -0.46(-1.34%) | |
Jun 28, 2018 | 35.35 | 35.50 | 33.97 | 34.44 | 992,958 | -1.17(-3.29%) |
Jun 27, 2018 | 35.45 | 36.12 | 35.25 | 35.61 | 1,312,367 | +0.11(+0.30%) |
Jun 26, 2018 | 35.05 | 35.54 | 34.58 | 35.50 | 538,875 | +0.53(+1.52%) |
Jun 25, 2018 | 35.09 | 35.59 | 34.55 | 34.97 | 763,200 | -0.33(-0.94%) |
Jun 22, 2018 | 34.74 | 35.39 | 34.40 | 35.30 | 793,496 | +0.66(+1.91%) |
Jun 21, 2018 | 35.19 | 35.41 | 34.54 | 34.64 | 571,419 | -0.48(-1.36%) |
Jun 20, 2018 | 34.62 | 35.21 | 34.04 | 35.12 | 596,218 | +0.60(+1.74%) |
Jun 19, 2018 | 34.44 | 34.58 | 33.70 | 34.51 | 741,521 | -0.08(-0.25%) |
Jun 18, 2018 | 33.81 | 34.63 | 33.50 | 34.60 | 588,025 | +0.72(+2.12%) |
Jun 15, 2018 | 33.94 | 33.06 | 33.88 | 898,573 | +0.82(+2.47%) | |
Jun 14, 2018 | 33.20 | 33.67 | 32.75 | 33.06 | 759,324 | -0.06(-0.19%) |
Jun 13, 2018 | 32.38 | 33.14 | 31.94 | 33.13 | 636,883 | +0.76(+2.36%) |
Jun 12, 2018 | 31.83 | 32.52 | 31.62 | 32.36 | 636,231 | +0.49(+1.55%) |
Jun 11, 2018 | 30.79 | 32.11 | 30.79 | 31.87 | 779,845 | +1.18(+3.85%) |
Jun 08, 2018 | 30.02 | 30.91 | 30.02 | 30.69 | 427,555 | +0.67(+2.24%) |
Jun 07, 2018 | 30.46 | 30.70 | 29.69 | 30.02 | 411,616 | -0.43(-1.42%) |
Jun 06, 2018 | 29.93 | 30.51 | 29.59 | 30.45 | 745,334 | +0.62(+2.09%) |
Jun 05, 2018 | 29.22 | 30.06 | 29.21 | 29.82 | 610,991 | +0.59(+2.03%) |
Jun 04, 2018 | 28.51 | 29.48 | 28.47 | 29.23 | 1,384,438 | +0.79(+2.79%) |