Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.96 | 26.96 | 26.96 | 0 | -0.05(-0.17%) | |
Aug 30, 2018 | 26.98 | 27.08 | 26.83 | 27.00 | 1,146,438 | +0.06(+0.24%) |
Aug 29, 2018 | 27.21 | 27.21 | 26.93 | 26.94 | 1,233,734 | -0.32(-1.18%) |
Aug 28, 2018 | 27.22 | 27.31 | 27.19 | 27.26 | 1,011,952 | -0.03(-0.10%) |
Aug 27, 2018 | 27.43 | 27.47 | 27.29 | 27.29 | 1,549,963 | -0.27(-0.97%) |
Aug 24, 2018 | 27.74 | 27.74 | 27.55 | 27.56 | 1,325,962 | -0.26(-0.93%) |
Aug 23, 2018 | 27.82 | 27.86 | 27.63 | 27.81 | 919,506 | +0.05(+0.17%) |
Aug 22, 2018 | 27.92 | 27.97 | 27.75 | 27.77 | 804,325 | -0.11(-0.40%) |
Aug 21, 2018 | 27.88 | 27.91 | 27.72 | 27.88 | 1,478,051 | -0.10(-0.36%) |
Aug 20, 2018 | 27.90 | 28.08 | 27.89 | 27.98 | 1,618,440 | +0.03(+0.10%) |
Aug 17, 2018 | 28.03 | 28.19 | 27.89 | 27.95 | 1,810,181 | -0.01(-0.03%) |
Aug 16, 2018 | 27.85 | 28.01 | 27.78 | 27.96 | 1,503,659 | -0.06(-0.23%) |
Aug 15, 2018 | 27.91 | 28.21 | 27.84 | 28.03 | 2,437,309 | +0.31(+1.13%) |
Aug 14, 2018 | 27.78 | 27.91 | 27.67 | 27.71 | 1,305,884 | -0.16(-0.56%) |
Aug 13, 2018 | 27.80 | 27.89 | 27.62 | 27.87 | 1,367,367 | +0.02(+0.07%) |
Aug 10, 2018 | 27.82 | 27.94 | 27.74 | 27.85 | 4,581,317 | +0.22(+0.80%) |
Aug 09, 2018 | 27.62 | 27.66 | 27.52 | 27.63 | 709,303 | +0.01(+0.03%) |
Aug 08, 2018 | 27.68 | 27.74 | 27.56 | 27.62 | 973,144 | -0.02(-0.07%) |
Aug 07, 2018 | 27.66 | 27.72 | 27.59 | 27.64 | 1,156,428 | -0.10(-0.37%) |
Aug 06, 2018 | 27.91 | 27.95 | 27.73 | 27.74 | 703,368 | -0.18(-0.63%) |
Aug 03, 2018 | 27.93 | 28.04 | 27.90 | 27.91 | 869,078 | -0.06(-0.23%) |
Aug 02, 2018 | 28.57 | 28.57 | 27.95 | 27.98 | 1,477,051 | -0.39(-1.36%) |
Aug 01, 2018 | 28.39 | 28.51 | 28.27 | 28.37 | 1,690,346 | -0.15(-0.52%) |
Jul 31, 2018 | 28.59 | 28.73 | 28.35 | 28.51 | 1,365,904 | -0.16(-0.55%) |
Jul 30, 2018 | 28.26 | 28.81 | 28.26 | 28.67 | 2,222,523 | +0.40(+1.40%) |
Jul 27, 2018 | 27.73 | 28.43 | 27.72 | 28.27 | 2,322,820 | +0.40(+1.42%) |
Jul 26, 2018 | 27.86 | 27.93 | 27.77 | 27.88 | 1,691,437 | +0.41(+1.48%) |
Jul 25, 2018 | 27.86 | 27.86 | 27.47 | 27.47 | 1,265,914 | -0.39(-1.39%) |
Jul 24, 2018 | 27.68 | 27.98 | 27.59 | 27.86 | 1,640,207 | -0.13(-0.46%) |
Jul 23, 2018 | 28.16 | 28.26 | 27.97 | 27.99 | 547,951 | -0.08(-0.30%) |
Jul 20, 2018 | 27.95 | 28.10 | 27.89 | 28.07 | 959,337 | +0.02(+0.07%) |
Jul 19, 2018 | 28.02 | 28.09 | 27.92 | 28.05 | 1,307,886 | +0.15(+0.53%) |
Jul 18, 2018 | 27.85 | 27.99 | 27.84 | 27.91 | 471,189 | +0.06(+0.20%) |
Jul 17, 2018 | 28.33 | 28.33 | 27.80 | 27.85 | 1,028,243 | -0.18(-0.66%) |
Jul 16, 2018 | 27.95 | 28.07 | 27.91 | 28.03 | 601,871 | +0.08(+0.30%) |
Jul 13, 2018 | 27.97 | 28.04 | 27.91 | 27.95 | 741,728 | -0.05(-0.16%) |
Jul 12, 2018 | 28.34 | 28.36 | 27.98 | 28.00 | 807,645 | -0.46(-1.62%) |
Jul 11, 2018 | 28.51 | 28.54 | 28.36 | 28.46 | 1,098,619 | +0.14(+0.49%) |
Jul 10, 2018 | 28.27 | 28.41 | 28.26 | 28.32 | 649,913 | -0.01(-0.03%) |
Jul 09, 2018 | 28.45 | 28.55 | 28.33 | 28.33 | 1,446,100 | -0.28(-0.97%) |
Jul 06, 2018 | 28.98 | 29.01 | 28.57 | 28.61 | 1,113,605 | -0.44(-1.52%) |
Jul 05, 2018 | 29.21 | 29.35 | 29.02 | 29.05 | 885,573 | -0.36(-1.22%) |
Jul 03, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.36(+1.24%) | |
Jul 02, 2018 | 29.53 | 29.59 | 29.05 | 29.05 | 891,855 | -0.23(-0.79%) |
Jun 29, 2018 | 29.18 | 29.29 | 29.04 | 29.28 | 1,264,372 | -0.04(-0.13%) |
Jun 28, 2018 | 29.62 | 29.67 | 29.22 | 29.32 | 1,636,505 | -0.27(-0.90%) |
Jun 27, 2018 | 29.06 | 29.59 | 28.93 | 29.58 | 2,377,244 | +0.41(+1.42%) |
Jun 26, 2018 | 29.19 | 29.29 | 29.01 | 29.17 | 1,272,703 | -0.12(-0.41%) |
Jun 25, 2018 | 28.90 | 29.54 | 28.86 | 29.29 | 2,324,075 | +0.62(+2.15%) |
Jun 22, 2018 | 28.48 | 28.74 | 28.48 | 28.67 | 988,243 | +0.10(+0.35%) |
Jun 21, 2018 | 28.27 | 28.62 | 28.24 | 28.57 | 983,408 | +0.24(+0.85%) |
Jun 20, 2018 | 28.39 | 28.41 | 28.21 | 28.33 | 880,335 | -0.19(-0.66%) |
Jun 19, 2018 | 28.80 | 28.89 | 28.52 | 28.52 | 1,343,322 | +0.08(+0.29%) |
Jun 18, 2018 | 28.60 | 28.69 | 28.42 | 28.43 | 1,191,844 | +0.01(+0.03%) |
Jun 15, 2018 | 28.31 | 28.37 | 28.43 | 1,779,772 | +0.11(+0.39%) | |
Jun 14, 2018 | 28.46 | 28.50 | 28.27 | 28.31 | 922,053 | -0.30(-1.06%) |
Jun 13, 2018 | 28.56 | 28.66 | 28.40 | 28.62 | 1,221,609 | +0.02(+0.06%) |
Jun 12, 2018 | 28.71 | 28.74 | 28.58 | 28.60 | 467,107 | -0.16(-0.54%) |
Jun 11, 2018 | 28.85 | 28.86 | 28.68 | 28.76 | 735,402 | -0.07(-0.26%) |
Jun 08, 2018 | 28.99 | 29.03 | 28.79 | 28.83 | 1,023,618 | +0.02(+0.06%) |
Jun 07, 2018 | 28.58 | 28.97 | 28.58 | 28.81 | 1,548,369 | +0.23(+0.80%) |
Jun 06, 2018 | 28.87 | 28.58 | 28.58 | 993,742 | -0.18(-0.64%) | |
Jun 05, 2018 | 28.77 | 28.88 | 28.71 | 28.77 | 1,056,451 | -0.09(-0.32%) |
Jun 04, 2018 | 29.02 | 29.04 | 28.84 | 28.86 | 1,253,731 | -0.25(-0.85%) |