Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.10(+0.37%) | |
Aug 30, 2018 | 27.13 | 27.13 | 26.89 | 26.93 | 1,713,546 | -0.13(-0.48%) |
Aug 29, 2018 | 27.08 | 27.20 | 27.04 | 27.06 | 1,978,550 | +0.03(+0.11%) |
Aug 28, 2018 | 26.65 | 27.03 | 26.56 | 27.03 | 3,087,431 | +0.31(+1.16%) |
Aug 27, 2018 | 26.72 | 26.73 | 26.42 | 26.72 | 1,604,180 | +0.00(+0.00%) |
Aug 24, 2018 | 26.63 | 26.75 | 26.48 | 26.72 | 1,082,800 | +0.01(+0.04%) |
Aug 23, 2018 | 26.80 | 26.88 | 26.69 | 26.71 | 2,446,352 | -0.03(-0.11%) |
Aug 22, 2018 | 26.96 | 27.00 | 26.68 | 26.74 | 1,627,723 | -0.19(-0.71%) |
Aug 21, 2018 | 27.05 | 27.11 | 26.85 | 26.93 | 2,137,045 | -0.14(-0.52%) |
Aug 20, 2018 | 27.30 | 27.43 | 27.03 | 27.07 | 2,377,017 | -0.15(-0.55%) |
Aug 17, 2018 | 27.03 | 27.23 | 27.02 | 27.22 | 2,597,500 | +0.24(+0.89%) |
Aug 16, 2018 | 26.77 | 27.00 | 26.57 | 26.98 | 2,820,988 | +0.12(+0.45%) |
Aug 15, 2018 | 26.23 | 27.07 | 26.23 | 26.86 | 3,086,120 | +0.58(+2.21%) |
Aug 14, 2018 | 26.05 | 26.40 | 26.01 | 26.28 | 1,848,079 | +0.23(+0.88%) |
Aug 13, 2018 | 26.02 | 26.06 | 25.82 | 26.05 | 1,937,414 | +0.07(+0.27%) |
Aug 10, 2018 | 26.13 | 26.25 | 25.92 | 25.98 | 1,856,800 | -0.18(-0.69%) |
Aug 09, 2018 | 26.15 | 26.25 | 26.06 | 26.16 | 1,851,098 | +0.07(+0.27%) |
Aug 08, 2018 | 26.50 | 26.52 | 26.03 | 26.09 | 1,630,250 | -0.38(-1.44%) |
Aug 07, 2018 | 26.25 | 26.48 | 26.11 | 26.47 | 2,424,901 | +0.21(+0.80%) |
Aug 06, 2018 | 26.50 | 26.62 | 26.19 | 26.26 | 2,589,371 | -0.20(-0.76%) |
Aug 03, 2018 | 25.78 | 26.59 | 25.74 | 26.46 | 3,387,600 | +0.42(+1.61%) |
Aug 02, 2018 | 25.97 | 26.30 | 25.62 | 26.04 | 3,691,590 | +0.04(+0.15%) |
Aug 01, 2018 | 25.57 | 26.01 | 25.09 | 26.00 | 3,820,905 | +0.10(+0.39%) |
Jul 31, 2018 | 25.63 | 26.08 | 25.46 | 25.90 | 5,411,607 | +0.42(+1.65%) |
Jul 30, 2018 | 25.39 | 25.57 | 25.18 | 25.48 | 2,587,238 | +0.03(+0.12%) |
Jul 27, 2018 | 26.40 | 26.44 | 25.17 | 25.45 | 3,968,900 | -0.90(-3.42%) |
Jul 26, 2018 | 26.33 | 26.46 | 26.11 | 26.35 | 2,849,357 | +0.12(+0.46%) |
Jul 25, 2018 | 25.93 | 26.30 | 25.86 | 26.23 | 2,766,659 | +0.36(+1.39%) |
Jul 24, 2018 | 25.98 | 26.00 | 25.54 | 25.87 | 2,678,467 | -0.16(-0.61%) |
Jul 23, 2018 | 25.98 | 26.06 | 25.74 | 26.03 | 2,182,230 | +0.05(+0.19%) |
Jul 20, 2018 | 25.96 | 26.04 | 25.65 | 25.98 | 2,678,224 | -0.04(-0.15%) |
Jul 19, 2018 | 25.47 | 26.19 | 25.40 | 26.02 | 8,227,154 | +0.52(+2.04%) |
Jul 18, 2018 | 25.54 | 25.70 | 25.37 | 25.50 | 3,060,247 | -0.07(-0.27%) |
Jul 17, 2018 | 25.87 | 25.92 | 25.52 | 25.57 | 2,844,029 | -0.21(-0.81%) |
Jul 16, 2018 | 25.78 | 25.84 | 25.50 | 25.78 | 2,344,468 | -0.06(-0.23%) |
Jul 13, 2018 | 25.89 | 26.09 | 25.68 | 25.84 | 2,506,449 | -0.04(-0.15%) |
Jul 12, 2018 | 25.92 | 25.95 | 25.78 | 25.88 | 3,723,332 | -0.05(-0.19%) |
Jul 11, 2018 | 26.00 | 26.14 | 25.85 | 25.93 | 4,391,569 | -0.08(-0.31%) |
Jul 10, 2018 | 25.89 | 26.09 | 25.84 | 26.01 | 3,565,451 | +0.08(+0.31%) |
Jul 09, 2018 | 26.23 | 26.27 | 25.74 | 25.93 | 4,128,490 | -0.31(-1.18%) |
Jul 06, 2018 | 26.29 | 26.48 | 26.16 | 26.24 | 4,463,669 | +0.05(+0.19%) |
Jul 05, 2018 | 25.92 | 26.27 | 25.65 | 26.19 | 3,500,396 | +0.34(+1.32%) |
Jul 03, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.30(+1.17%) | |
Jul 02, 2018 | 25.81 | 25.92 | 25.33 | 25.55 | 3,071,935 | -0.27(-1.05%) |
Jun 29, 2018 | 25.69 | 25.91 | 25.45 | 25.82 | 4,181,161 | +0.12(+0.47%) |
Jun 28, 2018 | 25.11 | 25.78 | 25.11 | 25.70 | 5,588,446 | +0.63(+2.51%) |
Jun 27, 2018 | 25.16 | 25.23 | 24.98 | 25.07 | 4,389,475 | -0.05(-0.20%) |
Jun 26, 2018 | 24.96 | 25.27 | 24.82 | 25.12 | 4,039,086 | +0.15(+0.60%) |
Jun 25, 2018 | 24.84 | 25.10 | 24.70 | 24.97 | 2,515,878 | +0.15(+0.60%) |
Jun 22, 2018 | 24.68 | 25.00 | 24.57 | 24.82 | 3,398,107 | +0.20(+0.81%) |
Jun 21, 2018 | 24.46 | 24.76 | 24.44 | 24.62 | 2,573,694 | +0.12(+0.49%) |
Jun 20, 2018 | 23.94 | 24.52 | 23.94 | 24.50 | 2,404,882 | +0.50(+2.08%) |
Jun 19, 2018 | 23.97 | 24.23 | 23.94 | 24.00 | 2,862,447 | +0.05(+0.21%) |
Jun 18, 2018 | 24.01 | 24.13 | 23.72 | 23.95 | 2,529,783 | -0.07(-0.29%) |
Jun 15, 2018 | 24.18 | 23.87 | 24.02 | 5,175,233 | +0.15(+0.63%) | |
Jun 14, 2018 | 23.52 | 23.91 | 23.52 | 23.87 | 2,520,562 | +0.35(+1.49%) |
Jun 13, 2018 | 24.34 | 24.38 | 23.48 | 23.52 | 3,277,215 | -0.75(-3.09%) |
Jun 12, 2018 | 24.15 | 24.43 | 24.10 | 24.27 | 3,632,064 | +0.09(+0.37%) |
Jun 11, 2018 | 24.34 | 24.38 | 24.18 | 24.18 | 2,293,731 | -0.16(-0.66%) |
Jun 08, 2018 | 24.33 | 24.42 | 24.18 | 24.34 | 2,250,945 | +0.06(+0.25%) |
Jun 07, 2018 | 24.04 | 24.35 | 23.93 | 24.28 | 3,326,989 | +0.25(+1.04%) |
Jun 06, 2018 | 23.82 | 24.03 | 4,985,626 | -0.16(-0.66%) | ||
Jun 05, 2018 | 24.43 | 24.55 | 24.15 | 24.19 | 3,887,640 | -0.13(-0.53%) |
Jun 04, 2018 | 24.40 | 24.42 | 23.98 | 24.32 | 2,348,529 | -0.01(-0.04%) |