Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.60 | 27.60 | 27.60 | 0 | -0.34(-1.21%) | |
Aug 30, 2018 | 27.99 | 28.00 | 27.78 | 27.94 | 4,412,287 | -0.07(-0.24%) |
Aug 29, 2018 | 27.91 | 28.10 | 27.86 | 28.01 | 229,491 | +0.14(+0.49%) |
Aug 28, 2018 | 28.07 | 28.14 | 27.85 | 27.88 | 227,733 | -0.17(-0.59%) |
Aug 27, 2018 | 27.92 | 28.07 | 27.92 | 28.04 | 83,155 | +0.29(+1.03%) |
Aug 24, 2018 | 27.74 | 27.90 | 27.72 | 27.75 | 99,283 | +0.25(+0.90%) |
Aug 23, 2018 | 27.58 | 27.60 | 27.48 | 27.51 | 129,069 | -0.12(-0.44%) |
Aug 22, 2018 | 27.48 | 27.69 | 27.48 | 27.63 | 263,699 | +0.33(+1.22%) |
Aug 21, 2018 | 27.38 | 27.50 | 27.27 | 27.29 | 1,427,737 | +0.11(+0.39%) |
Aug 20, 2018 | 27.05 | 27.25 | 27.05 | 27.19 | 81,088 | +0.21(+0.78%) |
Aug 17, 2018 | 26.89 | 27.03 | 26.82 | 26.98 | 449,359 | +0.12(+0.45%) |
Aug 16, 2018 | 26.89 | 27.00 | 26.85 | 26.86 | 440,879 | +0.19(+0.71%) |
Aug 15, 2018 | 27.29 | 27.29 | 26.61 | 26.67 | 512,620 | -0.89(-3.23%) |
Aug 14, 2018 | 27.66 | 27.74 | 27.47 | 27.56 | 94,720 | +0.02(+0.05%) |
Aug 13, 2018 | 27.79 | 27.84 | 27.50 | 27.54 | 94,638 | -0.24(-0.87%) |
Aug 10, 2018 | 27.74 | 27.80 | 27.59 | 27.78 | 198,566 | -0.17(-0.62%) |
Aug 09, 2018 | 28.18 | 28.18 | 27.95 | 27.96 | 292,746 | -0.26(-0.91%) |
Aug 08, 2018 | 28.28 | 28.28 | 28.06 | 28.21 | 287,998 | -0.17(-0.58%) |
Aug 07, 2018 | 28.43 | 28.55 | 28.36 | 28.38 | 1,817,332 | +0.28(+0.99%) |
Aug 06, 2018 | 28.04 | 28.22 | 27.99 | 28.10 | 198,152 | +0.06(+0.22%) |
Aug 03, 2018 | 28.00 | 28.08 | 27.95 | 28.04 | 169,802 | -0.01(-0.03%) |
Aug 02, 2018 | 28.00 | 28.12 | 27.85 | 28.05 | 145,539 | -0.26(-0.91%) |
Aug 01, 2018 | 28.40 | 28.40 | 28.17 | 28.31 | 137,775 | -0.29(-1.03%) |
Jul 31, 2018 | 28.71 | 28.78 | 28.58 | 28.60 | 82,733 | +0.05(+0.18%) |
Jul 30, 2018 | 28.58 | 28.66 | 28.52 | 28.55 | 178,108 | +0.17(+0.61%) |
Jul 27, 2018 | 28.24 | 28.51 | 28.24 | 28.37 | 499,597 | -0.02(-0.05%) |
Jul 26, 2018 | 28.20 | 28.41 | 28.18 | 28.39 | 97,904 | -0.01(-0.03%) |
Jul 25, 2018 | 28.13 | 28.42 | 28.07 | 28.40 | 92,037 | +0.27(+0.97%) |
Jul 24, 2018 | 27.94 | 28.29 | 27.94 | 28.12 | 251,247 | +0.32(+1.14%) |
Jul 23, 2018 | 27.97 | 28.00 | 27.79 | 27.81 | 173,465 | -0.12(-0.43%) |
Jul 20, 2018 | 27.97 | 27.99 | 27.86 | 27.93 | 85,304 | +0.05(+0.16%) |
Jul 19, 2018 | 27.80 | 27.98 | 27.80 | 27.88 | 144,468 | +0.00(+0.00%) |
Jul 18, 2018 | 27.75 | 27.91 | 27.53 | 27.88 | 165,186 | +0.02(+0.08%) |
Jul 17, 2018 | 27.84 | 28.01 | 27.75 | 27.86 | 1,159,821 | -0.17(-0.62%) |
Jul 16, 2018 | 28.10 | 28.12 | 27.83 | 28.03 | 512,781 | -0.34(-1.20%) |
Jul 13, 2018 | 28.24 | 28.46 | 28.19 | 28.37 | 243,037 | +0.08(+0.29%) |
Jul 12, 2018 | 28.28 | 28.33 | 28.11 | 28.29 | 181,181 | +0.14(+0.48%) |
Jul 11, 2018 | 28.49 | 28.61 | 28.04 | 28.15 | 165,256 | -0.70(-2.43%) |
Jul 10, 2018 | 28.78 | 29.02 | 28.78 | 28.86 | 348,237 | +0.19(+0.66%) |
Jul 09, 2018 | 28.46 | 28.67 | 28.43 | 28.67 | 182,154 | +0.40(+1.41%) |
Jul 06, 2018 | 27.98 | 28.32 | 27.91 | 28.27 | 129,196 | +0.23(+0.81%) |
Jul 05, 2018 | 28.24 | 28.32 | 27.97 | 28.04 | 95,569 | -0.02(-0.05%) |
Jul 03, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.24(+0.87%) | |
Jul 02, 2018 | 27.98 | 28.02 | 27.68 | 27.82 | 429,977 | -0.38(-1.36%) |
Jun 29, 2018 | 28.39 | 28.20 | 461,574 | +0.23(+0.81%) | ||
Jun 28, 2018 | 27.94 | 28.00 | 27.72 | 27.97 | 981,184 | +0.06(+0.22%) |
Jun 27, 2018 | 27.87 | 28.22 | 27.82 | 27.91 | 547,934 | +0.34(+1.23%) |
Jun 26, 2018 | 27.36 | 27.63 | 27.26 | 27.57 | 549,714 | +0.33(+1.22%) |
Jun 25, 2018 | 27.65 | 27.68 | 27.11 | 27.24 | 404,964 | -0.52(-1.87%) |
Jun 22, 2018 | 27.72 | 27.96 | 27.72 | 27.76 | 125,139 | +0.68(+2.51%) |
Jun 21, 2018 | 27.40 | 27.41 | 27.03 | 27.08 | 470,508 | -0.45(-1.64%) |
Jun 20, 2018 | 27.62 | 27.65 | 27.41 | 27.54 | 272,955 | +0.02(+0.05%) |
Jun 19, 2018 | 27.31 | 27.58 | 27.25 | 27.52 | 215,070 | -0.08(-0.30%) |
Jun 18, 2018 | 27.28 | 27.73 | 27.28 | 27.60 | 118,027 | +0.19(+0.71%) |
Jun 15, 2018 | 27.94 | 27.37 | 27.41 | 183,570 | -0.53(-1.89%) | |
Jun 14, 2018 | 28.08 | 28.14 | 27.94 | 27.94 | 113,664 | -0.04(-0.16%) |
Jun 13, 2018 | 28.08 | 28.14 | 27.90 | 27.98 | 138,900 | -0.10(-0.37%) |
Jun 12, 2018 | 28.38 | 28.38 | 28.04 | 28.09 | 127,029 | -0.28(-1.00%) |
Jun 11, 2018 | 28.21 | 28.51 | 28.21 | 28.37 | 98,923 | +0.14(+0.50%) |
Jun 08, 2018 | 28.26 | 28.30 | 28.06 | 28.23 | 174,050 | -0.01(-0.03%) |
Jun 07, 2018 | 28.03 | 28.39 | 28.03 | 28.24 | 3,691,486 | +0.35(+1.25%) |
Jun 06, 2018 | 27.72 | 27.89 | 143,708 | +0.13(+0.48%) | ||
Jun 05, 2018 | 27.76 | 27.90 | 27.66 | 27.75 | 354,304 | -0.07(-0.24%) |
Jun 04, 2018 | 28.07 | 28.29 | 27.79 | 27.82 | 147,679 | -0.19(-0.69%) |