Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.81 | 26.81 | 26.81 | 0 | -0.37(-1.36%) | |
Aug 30, 2018 | 27.35 | 27.45 | 26.97 | 27.18 | 1,600,283 | -0.14(-0.51%) |
Aug 29, 2018 | 26.88 | 27.58 | 26.87 | 27.32 | 1,326,481 | +0.37(+1.37%) |
Aug 28, 2018 | 27.28 | 27.38 | 26.86 | 26.95 | 1,559,360 | -0.16(-0.59%) |
Aug 27, 2018 | 26.70 | 27.49 | 26.67 | 27.11 | 1,095,953 | +0.42(+1.57%) |
Aug 24, 2018 | 26.28 | 26.98 | 26.06 | 26.69 | 2,290,400 | +0.79(+3.05%) |
Aug 23, 2018 | 27.14 | 27.14 | 25.86 | 25.90 | 1,562,922 | -1.26(-4.64%) |
Aug 22, 2018 | 27.30 | 27.40 | 26.92 | 27.16 | 1,345,936 | -0.24(-0.88%) |
Aug 21, 2018 | 26.73 | 27.67 | 26.73 | 27.40 | 1,564,758 | +0.77(+2.89%) |
Aug 20, 2018 | 26.60 | 26.99 | 26.59 | 26.63 | 1,344,234 | +0.09(+0.34%) |
Aug 17, 2018 | 26.66 | 26.75 | 26.28 | 26.54 | 1,938,200 | -0.12(-0.45%) |
Aug 16, 2018 | 26.89 | 27.14 | 26.62 | 26.66 | 1,297,557 | -0.14(-0.52%) |
Aug 15, 2018 | 27.18 | 27.18 | 26.55 | 26.80 | 2,209,915 | -0.61(-2.23%) |
Aug 14, 2018 | 27.64 | 27.99 | 27.34 | 27.41 | 1,750,095 | -0.14(-0.51%) |
Aug 13, 2018 | 27.83 | 28.03 | 27.28 | 27.55 | 1,771,209 | -0.25(-0.90%) |
Aug 10, 2018 | 27.75 | 27.86 | 26.89 | 27.80 | 1,988,600 | -0.03(-0.11%) |
Aug 09, 2018 | 28.42 | 28.77 | 27.04 | 27.83 | 1,385,782 | -0.15(-0.54%) |
Aug 08, 2018 | 28.29 | 28.41 | 27.92 | 27.98 | 1,186,054 | -0.24(-0.85%) |
Aug 07, 2018 | 28.31 | 28.61 | 28.15 | 28.22 | 759,465 | -0.08(-0.28%) |
Aug 06, 2018 | 28.54 | 28.74 | 28.23 | 28.30 | 999,758 | -0.29(-1.01%) |
Aug 03, 2018 | 28.57 | 28.89 | 28.31 | 28.59 | 745,200 | +0.02(+0.07%) |
Aug 02, 2018 | 28.70 | 28.90 | 28.34 | 28.57 | 906,541 | -0.40(-1.38%) |
Aug 01, 2018 | 28.23 | 29.09 | 28.05 | 28.97 | 1,475,797 | +0.74(+2.62%) |
Jul 31, 2018 | 27.24 | 28.29 | 27.24 | 28.23 | 1,787,095 | +0.93(+3.41%) |
Jul 30, 2018 | 27.43 | 27.64 | 27.27 | 27.30 | 1,017,653 | -0.15(-0.55%) |
Jul 27, 2018 | 27.43 | 27.79 | 27.00 | 27.45 | 742,800 | +0.12(+0.44%) |
Jul 26, 2018 | 27.62 | 27.94 | 27.08 | 27.33 | 1,796,773 | -0.10(-0.36%) |
Jul 25, 2018 | 28.00 | 28.16 | 27.37 | 27.43 | 659,118 | -0.62(-2.21%) |
Jul 24, 2018 | 28.36 | 28.43 | 27.94 | 28.05 | 988,554 | -0.18(-0.64%) |
Jul 23, 2018 | 28.06 | 28.29 | 27.68 | 28.23 | 833,577 | +0.17(+0.61%) |
Jul 20, 2018 | 28.15 | 28.29 | 27.80 | 28.06 | 1,124,809 | -0.10(-0.36%) |
Jul 19, 2018 | 28.62 | 28.86 | 28.09 | 28.16 | 974,438 | -0.55(-1.92%) |
Jul 18, 2018 | 28.80 | 29.16 | 28.58 | 28.71 | 1,448,231 | -0.13(-0.45%) |
Jul 17, 2018 | 28.49 | 29.27 | 28.31 | 28.84 | 1,313,337 | +0.03(+0.10%) |
Jul 16, 2018 | 29.37 | 29.58 | 28.59 | 28.81 | 1,249,784 | -0.58(-1.97%) |
Jul 13, 2018 | 28.80 | 29.43 | 28.49 | 29.39 | 1,888,456 | +0.61(+2.12%) |
Jul 12, 2018 | 29.00 | 29.26 | 28.54 | 28.78 | 1,566,898 | -0.18(-0.62%) |
Jul 11, 2018 | 28.90 | 29.18 | 28.30 | 28.96 | 1,496,688 | -0.33(-1.13%) |
Jul 10, 2018 | 29.69 | 29.72 | 28.70 | 29.29 | 1,365,095 | -0.18(-0.61%) |
Jul 09, 2018 | 29.22 | 29.56 | 29.20 | 29.47 | 1,147,526 | +0.40(+1.38%) |
Jul 06, 2018 | 28.52 | 29.11 | 28.43 | 29.07 | 809,745 | +0.54(+1.89%) |
Jul 05, 2018 | 28.27 | 28.89 | 28.18 | 28.53 | 1,195,275 | +0.34(+1.21%) |
Jul 03, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.50(+1.81%) | |
Jul 02, 2018 | 27.43 | 27.71 | 27.14 | 27.69 | 916,220 | +0.15(+0.54%) |
Jun 29, 2018 | 27.92 | 27.92 | 27.22 | 27.54 | 2,517,408 | -0.38(-1.36%) |
Jun 28, 2018 | 28.37 | 28.42 | 27.70 | 27.92 | 2,183,450 | -0.40(-1.41%) |
Jun 27, 2018 | 28.94 | 28.94 | 28.30 | 28.32 | 1,168,511 | -0.68(-2.34%) |
Jun 26, 2018 | 29.59 | 29.85 | 28.77 | 29.00 | 1,121,951 | -0.68(-2.29%) |
Jun 25, 2018 | 29.99 | 30.15 | 29.54 | 29.68 | 1,800,477 | -0.45(-1.49%) |
Jun 22, 2018 | 29.64 | 30.50 | 29.50 | 30.13 | 3,408,312 | +0.79(+2.69%) |
Jun 21, 2018 | 29.58 | 29.58 | 29.21 | 29.34 | 811,859 | -0.23(-0.78%) |
Jun 20, 2018 | 29.10 | 29.75 | 29.05 | 29.57 | 1,329,557 | +0.57(+1.97%) |
Jun 19, 2018 | 28.87 | 29.09 | 28.78 | 29.00 | 1,667,360 | -0.23(-0.79%) |
Jun 18, 2018 | 29.21 | 29.74 | 29.18 | 29.23 | 1,311,859 | -0.29(-0.98%) |
Jun 15, 2018 | 29.45 | 29.45 | 29.52 | 1,594,869 | +0.07(+0.24%) | |
Jun 14, 2018 | 29.18 | 29.57 | 29.00 | 29.45 | 2,145,035 | +0.27(+0.93%) |
Jun 13, 2018 | 29.68 | 29.97 | 28.88 | 29.18 | 1,589,080 | -0.96(-3.19%) |
Jun 12, 2018 | 29.78 | 30.38 | 29.68 | 30.14 | 792,335 | +0.41(+1.38%) |
Jun 11, 2018 | 29.25 | 30.05 | 29.25 | 29.73 | 696,367 | +0.36(+1.23%) |
Jun 08, 2018 | 29.19 | 29.58 | 29.04 | 29.37 | 1,098,897 | +0.05(+0.17%) |
Jun 07, 2018 | 28.85 | 29.64 | 28.85 | 29.32 | 1,188,374 | +0.33(+1.14%) |
Jun 06, 2018 | 29.12 | 28.99 | 1,115,889 | +0.80(+2.84%) | ||
Jun 05, 2018 | 29.30 | 29.39 | 27.92 | 28.19 | 1,738,262 | -1.12(-3.82%) |
Jun 04, 2018 | 29.61 | 29.67 | 29.26 | 29.31 | 1,066,039 | -0.10(-0.34%) |