Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 30.64 | 30.82 | 30.49 | 30.70 | 1,867,743 | -0.02(-0.08%) |
Aug 29, 2018 | 30.54 | 30.80 | 30.22 | 30.73 | 2,314,615 | +0.17(+0.54%) |
Aug 28, 2018 | 30.65 | 30.92 | 30.48 | 30.56 | 2,020,610 | -0.13(-0.43%) |
Aug 27, 2018 | 30.71 | 30.85 | 30.58 | 30.70 | 3,569,254 | +0.15(+0.49%) |
Aug 24, 2018 | 30.40 | 30.62 | 30.38 | 30.55 | 2,909,302 | +0.33(+1.10%) |
Aug 23, 2018 | 30.32 | 30.57 | 30.20 | 30.21 | 2,937,523 | -0.09(-0.30%) |
Aug 22, 2018 | 30.30 | 30.46 | 30.21 | 30.31 | 3,269,986 | -0.07(-0.22%) |
Aug 21, 2018 | 30.71 | 30.94 | 30.28 | 30.37 | 3,942,457 | -0.26(-0.84%) |
Aug 20, 2018 | 30.17 | 30.85 | 30.17 | 30.63 | 6,887,471 | +0.50(+1.66%) |
Aug 17, 2018 | 29.81 | 30.24 | 29.80 | 30.13 | 5,468,504 | +0.29(+0.98%) |
Aug 16, 2018 | 29.63 | 30.14 | 29.49 | 29.84 | 3,483,125 | +0.37(+1.24%) |
Aug 15, 2018 | 29.51 | 29.76 | 29.37 | 29.47 | 2,588,494 | -0.29(-0.98%) |
Aug 14, 2018 | 29.26 | 29.99 | 29.26 | 29.76 | 3,607,940 | +0.64(+2.20%) |
Aug 13, 2018 | 29.43 | 29.55 | 28.94 | 29.12 | 2,807,816 | -0.30(-1.02%) |
Aug 10, 2018 | 29.59 | 29.61 | 29.37 | 29.42 | 3,545,468 | -0.35(-1.17%) |
Aug 09, 2018 | 29.96 | 30.29 | 29.63 | 29.77 | 2,793,969 | -0.17(-0.56%) |
Aug 08, 2018 | 29.62 | 30.04 | 29.57 | 29.94 | 3,292,871 | +0.34(+1.15%) |
Aug 07, 2018 | 29.39 | 29.89 | 29.39 | 29.60 | 3,161,105 | +0.23(+0.79%) |
Aug 06, 2018 | 29.24 | 29.56 | 29.12 | 29.36 | 2,281,387 | +0.22(+0.77%) |
Aug 03, 2018 | 28.97 | 29.18 | 28.97 | 29.14 | 2,156,476 | +0.24(+0.84%) |
Aug 02, 2018 | 28.75 | 29.13 | 28.71 | 28.90 | 2,957,918 | -0.05(-0.17%) |
Aug 01, 2018 | 29.01 | 29.25 | 28.66 | 28.95 | 5,475,331 | -0.12(-0.40%) |
Jul 31, 2018 | 29.22 | 29.51 | 28.90 | 29.07 | 4,295,518 | -0.03(-0.11%) |
Jul 30, 2018 | 29.42 | 29.61 | 29.02 | 29.10 | 3,084,391 | -0.27(-0.93%) |
Jul 27, 2018 | 29.48 | 29.86 | 29.30 | 29.37 | 5,051,962 | -0.59(-1.97%) |
Jul 26, 2018 | 30.06 | 30.32 | 29.90 | 29.96 | 4,720,059 | -0.04(-0.14%) |
Jul 25, 2018 | 30.06 | 30.10 | 29.77 | 30.01 | 5,651,281 | -0.12(-0.39%) |
Jul 24, 2018 | 30.25 | 30.34 | 29.92 | 30.12 | 4,527,972 | +0.17(+0.56%) |
Jul 23, 2018 | 29.96 | 30.12 | 29.80 | 29.96 | 2,550,428 | +0.03(+0.11%) |
Jul 20, 2018 | 29.77 | 30.09 | 29.61 | 29.92 | 4,559,916 | +0.26(+0.87%) |
Jul 19, 2018 | 30.40 | 30.40 | 29.29 | 29.66 | 6,107,881 | -0.49(-1.63%) |
Jul 18, 2018 | 29.86 | 30.45 | 29.59 | 30.16 | 8,525,340 | +0.43(+1.46%) |
Jul 17, 2018 | 29.29 | 29.89 | 29.22 | 29.72 | 4,555,623 | +0.32(+1.08%) |
Jul 16, 2018 | 29.30 | 29.69 | 29.11 | 29.41 | 3,097,810 | +0.10(+0.34%) |
Jul 13, 2018 | 29.15 | 29.62 | 29.06 | 29.31 | 2,763,748 | +0.12(+0.43%) |
Jul 12, 2018 | 29.02 | 29.28 | 28.81 | 29.18 | 2,527,028 | +0.36(+1.24%) |
Jul 11, 2018 | 28.85 | 29.08 | 28.56 | 28.82 | 2,967,986 | -0.26(-0.89%) |
Jul 10, 2018 | 29.24 | 29.41 | 29.06 | 29.08 | 4,873,153 | -0.14(-0.48%) |
Jul 09, 2018 | 29.66 | 29.91 | 28.88 | 29.22 | 6,587,478 | -0.35(-1.18%) |
Jul 06, 2018 | 29.13 | 29.66 | 29.04 | 29.57 | 7,151,802 | +0.33(+1.14%) |
Jul 05, 2018 | 28.52 | 29.39 | 28.51 | 29.24 | 10,374,452 | +0.73(+2.57%) |
Jul 03, 2018 | 28.51 | 28.51 | 28.51 | 0 | +0.91(+3.29%) | |
Jul 02, 2018 | 26.63 | 27.64 | 26.60 | 27.60 | 5,830,868 | +0.82(+3.08%) |
Jun 29, 2018 | 27.10 | 26.48 | 26.78 | 4,092,427 | +0.38(+1.45%) | |
Jun 28, 2018 | 26.48 | 26.63 | 26.30 | 26.39 | 3,497,338 | -0.11(-0.41%) |
Jun 27, 2018 | 26.59 | 26.82 | 26.47 | 26.50 | 4,247,868 | +0.05(+0.19%) |
Jun 26, 2018 | 26.75 | 27.28 | 26.24 | 26.45 | 9,035,105 | -0.17(-0.66%) |
Jun 25, 2018 | 26.94 | 27.02 | 26.43 | 26.63 | 5,972,178 | -0.46(-1.69%) |
Jun 22, 2018 | 27.13 | 27.27 | 26.93 | 27.08 | 6,291,308 | +0.08(+0.31%) |
Jun 21, 2018 | 27.22 | 27.24 | 26.66 | 27.00 | 6,098,933 | -0.25(-0.92%) |
Jun 20, 2018 | 27.29 | 27.48 | 27.23 | 27.25 | 2,569,292 | +0.01(+0.03%) |
Jun 19, 2018 | 27.09 | 27.30 | 26.88 | 27.24 | 3,671,063 | -0.26(-0.94%) |
Jun 18, 2018 | 27.48 | 27.62 | 27.35 | 27.50 | 2,892,346 | -0.18(-0.66%) |
Jun 15, 2018 | 27.84 | 27.33 | 27.68 | 4,151,658 | -0.03(-0.12%) | |
Jun 14, 2018 | 27.74 | 27.92 | 27.58 | 27.72 | 6,700,110 | +0.22(+0.79%) |
Jun 13, 2018 | 27.43 | 27.82 | 27.39 | 27.50 | 3,178,649 | +0.18(+0.67%) |
Jun 12, 2018 | 27.52 | 27.76 | 27.32 | 27.32 | 3,929,275 | -0.07(-0.24%) |
Jun 11, 2018 | 27.27 | 27.60 | 27.26 | 27.38 | 2,680,483 | +0.12(+0.46%) |
Jun 08, 2018 | 27.21 | 27.38 | 27.08 | 27.26 | 1,879,169 | +0.07(+0.28%) |
Jun 07, 2018 | 27.26 | 27.48 | 27.03 | 27.18 | 3,152,506 | +0.03(+0.12%) |
Jun 06, 2018 | 27.29 | 27.15 | 3,064,785 | +0.17(+0.62%) | ||
Jun 05, 2018 | 27.01 | 27.13 | 26.78 | 26.98 | 3,482,529 | -0.07(-0.25%) |
Jun 04, 2018 | 27.01 | 27.26 | 26.91 | 27.05 | 2,654,098 | +0.13(+0.49%) |