Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.35 | 30.35 | 30.35 | 0 | -0.19(-0.63%) | |
Aug 30, 2018 | 30.48 | 30.70 | 30.03 | 30.55 | 2,649,045 | -0.02(-0.07%) |
Aug 29, 2018 | 30.44 | 30.73 | 30.36 | 30.57 | 2,184,336 | +0.26(+0.87%) |
Aug 28, 2018 | 30.69 | 30.81 | 30.28 | 30.31 | 2,874,307 | -0.24(-0.79%) |
Aug 27, 2018 | 30.25 | 30.64 | 30.25 | 30.55 | 2,706,204 | +0.37(+1.21%) |
Aug 24, 2018 | 30.12 | 30.41 | 30.09 | 30.18 | 2,520,071 | +0.22(+0.73%) |
Aug 23, 2018 | 29.80 | 30.07 | 29.69 | 29.96 | 2,510,615 | -0.03(-0.10%) |
Aug 22, 2018 | 29.66 | 30.26 | 29.66 | 29.99 | 2,181,414 | +0.55(+1.86%) |
Aug 21, 2018 | 29.94 | 30.20 | 29.37 | 29.44 | 3,226,881 | -0.31(-1.06%) |
Aug 20, 2018 | 29.45 | 29.76 | 29.42 | 29.76 | 2,197,106 | +0.29(+0.97%) |
Aug 17, 2018 | 29.25 | 29.57 | 29.14 | 29.47 | 2,409,640 | +0.45(+1.56%) |
Aug 16, 2018 | 28.90 | 29.22 | 28.86 | 29.02 | 3,569,431 | +0.34(+1.17%) |
Aug 15, 2018 | 29.79 | 29.80 | 28.64 | 28.68 | 5,887,311 | -1.41(-4.69%) |
Aug 14, 2018 | 29.85 | 30.13 | 29.78 | 30.09 | 3,817,216 | +0.50(+1.70%) |
Aug 13, 2018 | 29.76 | 29.96 | 29.54 | 29.59 | 2,979,685 | -0.17(-0.56%) |
Aug 10, 2018 | 29.88 | 29.90 | 29.65 | 29.76 | 3,560,886 | -0.31(-1.02%) |
Aug 09, 2018 | 30.07 | 30.29 | 30.01 | 30.06 | 2,228,984 | -0.03(-0.10%) |
Aug 08, 2018 | 29.79 | 30.13 | 29.60 | 30.09 | 3,116,256 | +0.21(+0.71%) |
Aug 07, 2018 | 30.68 | 30.87 | 29.84 | 29.88 | 5,122,738 | -0.69(-2.25%) |
Aug 06, 2018 | 30.31 | 30.59 | 30.31 | 30.57 | 2,215,861 | +0.33(+1.09%) |
Aug 03, 2018 | 30.14 | 30.28 | 30.00 | 30.24 | 2,036,473 | +0.13(+0.44%) |
Aug 02, 2018 | 30.33 | 30.33 | 29.87 | 30.11 | 3,410,086 | -0.42(-1.39%) |
Aug 01, 2018 | 30.55 | 30.69 | 30.28 | 30.53 | 2,523,824 | -0.26(-0.85%) |
Jul 31, 2018 | 30.87 | 31.09 | 30.63 | 30.79 | 4,134,363 | -0.10(-0.31%) |
Jul 30, 2018 | 30.92 | 31.07 | 30.75 | 30.89 | 2,538,011 | +0.21(+0.69%) |
Jul 27, 2018 | 30.38 | 30.74 | 30.20 | 30.68 | 4,456,924 | +0.27(+0.89%) |
Jul 26, 2018 | 29.82 | 30.47 | 29.44 | 30.41 | 5,118,031 | +0.62(+2.09%) |
Jul 25, 2018 | 29.84 | 29.84 | 29.46 | 29.79 | 4,201,025 | +0.03(+0.10%) |
Jul 24, 2018 | 29.91 | 30.48 | 29.68 | 29.76 | 4,982,129 | -0.13(-0.44%) |
Jul 23, 2018 | 30.14 | 30.31 | 29.78 | 29.89 | 6,299,525 | -0.18(-0.58%) |
Jul 20, 2018 | 30.03 | 30.14 | 29.90 | 30.06 | 3,251,782 | +0.26(+0.86%) |
Jul 19, 2018 | 29.53 | 29.96 | 29.49 | 29.81 | 3,856,516 | +0.01(+0.05%) |
Jul 18, 2018 | 29.76 | 29.88 | 29.48 | 29.79 | 5,023,149 | -0.10(-0.34%) |
Jul 17, 2018 | 29.93 | 30.04 | 29.86 | 29.90 | 3,191,579 | -0.24(-0.80%) |
Jul 16, 2018 | 30.40 | 30.55 | 29.88 | 30.14 | 3,547,308 | -0.49(-1.60%) |
Jul 13, 2018 | 30.17 | 30.74 | 30.15 | 30.63 | 3,493,537 | +0.36(+1.18%) |
Jul 12, 2018 | 30.16 | 30.38 | 29.93 | 30.27 | 3,881,617 | +0.24(+0.80%) |
Jul 11, 2018 | 30.12 | 30.50 | 29.81 | 30.03 | 4,309,141 | -0.46(-1.51%) |
Jul 10, 2018 | 30.31 | 30.73 | 30.12 | 30.49 | 5,403,847 | +0.39(+1.29%) |
Jul 09, 2018 | 30.26 | 30.27 | 29.95 | 30.10 | 4,772,784 | +0.03(+0.10%) |
Jul 06, 2018 | 29.83 | 30.13 | 29.72 | 30.07 | 4,941,344 | +0.13(+0.44%) |
Jul 05, 2018 | 30.00 | 30.12 | 29.79 | 29.94 | 5,386,828 | +0.34(+1.14%) |
Jul 03, 2018 | 29.60 | 29.60 | 29.60 | 0 | +0.10(+0.35%) | |
Jul 02, 2018 | 29.46 | 29.65 | 29.21 | 29.50 | 2,873,767 | -0.23(-0.76%) |
Jun 29, 2018 | 30.01 | 29.41 | 29.73 | 5,140,641 | +0.58(+2.01%) | |
Jun 28, 2018 | 29.25 | 29.32 | 29.00 | 29.14 | 4,936,679 | -0.01(-0.05%) |
Jun 27, 2018 | 29.44 | 29.90 | 29.10 | 29.16 | 8,506,585 | -0.04(-0.13%) |
Jun 26, 2018 | 28.54 | 29.38 | 28.32 | 29.19 | 9,290,846 | +0.91(+3.23%) |
Jun 25, 2018 | 28.81 | 29.00 | 27.94 | 28.28 | 7,841,328 | -1.07(-3.64%) |
Jun 22, 2018 | 29.33 | 29.68 | 29.09 | 29.35 | 8,165,435 | +0.69(+2.40%) |
Jun 21, 2018 | 29.04 | 29.08 | 28.64 | 28.66 | 5,529,321 | -0.47(-1.63%) |
Jun 20, 2018 | 29.08 | 29.23 | 28.95 | 29.14 | 3,680,185 | +0.25(+0.86%) |
Jun 19, 2018 | 28.65 | 28.98 | 28.51 | 28.89 | 3,384,591 | -0.16(-0.55%) |
Jun 18, 2018 | 28.57 | 29.25 | 28.57 | 29.05 | 6,228,809 | +0.42(+1.48%) |
Jun 15, 2018 | 29.11 | 28.58 | 28.62 | 5,422,878 | -0.49(-1.68%) | |
Jun 14, 2018 | 29.33 | 29.36 | 29.08 | 29.11 | 3,461,457 | -0.07(-0.25%) |
Jun 13, 2018 | 29.33 | 29.65 | 29.17 | 29.19 | 3,824,814 | -0.17(-0.57%) |
Jun 12, 2018 | 30.08 | 30.25 | 29.34 | 29.36 | 5,245,385 | -0.96(-3.18%) |
Jun 11, 2018 | 29.66 | 30.48 | 29.63 | 30.32 | 5,741,219 | +0.53(+1.77%) |
Jun 08, 2018 | 29.59 | 29.93 | 29.41 | 29.79 | 3,958,015 | +0.23(+0.77%) |
Jun 07, 2018 | 28.98 | 29.60 | 28.96 | 29.57 | 3,583,181 | +0.76(+2.64%) |
Jun 06, 2018 | 28.67 | 28.81 | 3,866,238 | +0.19(+0.66%) | ||
Jun 05, 2018 | 29.00 | 29.06 | 28.34 | 28.62 | 6,024,043 | -0.54(-1.85%) |
Jun 04, 2018 | 29.75 | 30.01 | 29.08 | 29.16 | 5,877,680 | -0.42(-1.43%) |