Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.75 | 26.75 | 26.75 | 0 | -0.07(-0.26%) | |
Aug 30, 2018 | 26.83 | 26.94 | 26.77 | 26.82 | 54,753,664 | -0.11(-0.42%) |
Aug 29, 2018 | 27.02 | 27.08 | 26.87 | 26.93 | 53,647,860 | -0.11(-0.42%) |
Aug 28, 2018 | 27.12 | 27.16 | 26.97 | 27.04 | 44,555,888 | -0.03(-0.13%) |
Aug 27, 2018 | 26.84 | 27.23 | 26.80 | 27.08 | 55,157,580 | +0.36(+1.36%) |
Aug 24, 2018 | 26.76 | 26.88 | 26.68 | 26.71 | 50,396,848 | +0.04(+0.16%) |
Aug 23, 2018 | 26.76 | 26.79 | 26.59 | 26.67 | 44,221,996 | -0.12(-0.45%) |
Aug 22, 2018 | 26.74 | 26.88 | 26.71 | 26.79 | 38,230,012 | -0.03(-0.13%) |
Aug 21, 2018 | 26.73 | 27.03 | 26.66 | 26.83 | 61,852,260 | +0.13(+0.49%) |
Aug 20, 2018 | 26.54 | 26.74 | 26.51 | 26.70 | 46,262,576 | +0.11(+0.42%) |
Aug 17, 2018 | 26.52 | 26.68 | 26.42 | 26.59 | 46,070,592 | +0.02(+0.07%) |
Aug 16, 2018 | 26.43 | 26.67 | 26.39 | 26.57 | 50,882,064 | +0.31(+1.19%) |
Aug 15, 2018 | 26.36 | 26.48 | 26.08 | 26.26 | 69,076,704 | -0.37(-1.40%) |
Aug 14, 2018 | 26.47 | 26.72 | 26.31 | 26.63 | 49,160,528 | +0.27(+1.02%) |
Aug 13, 2018 | 26.88 | 26.91 | 26.33 | 26.36 | 73,932,792 | -0.61(-2.28%) |
Aug 10, 2018 | 27.01 | 27.09 | 26.72 | 26.97 | 64,381,928 | -0.35(-1.30%) |
Aug 09, 2018 | 27.44 | 27.49 | 27.29 | 27.33 | 44,190,608 | -0.17(-0.63%) |
Aug 08, 2018 | 27.25 | 27.60 | 27.23 | 27.50 | 50,491,444 | +0.25(+0.92%) |
Aug 07, 2018 | 27.29 | 27.50 | 27.23 | 27.25 | 50,792,928 | -0.01(-0.03%) |
Aug 06, 2018 | 27.20 | 27.32 | 27.09 | 27.26 | 47,709,220 | +0.01(+0.03%) |
Aug 03, 2018 | 26.97 | 27.25 | 26.95 | 27.25 | 57,992,160 | +0.20(+0.74%) |
Aug 02, 2018 | 26.79 | 27.08 | 26.70 | 27.05 | 53,663,500 | +0.03(+0.10%) |
Aug 01, 2018 | 27.00 | 27.29 | 26.96 | 27.03 | 79,842,224 | +0.32(+1.20%) |
Jul 31, 2018 | 27.12 | 27.17 | 26.65 | 26.71 | 74,045,792 | -0.37(-1.37%) |
Jul 30, 2018 | 26.93 | 27.20 | 26.92 | 27.08 | 67,871,976 | +0.22(+0.80%) |
Jul 27, 2018 | 26.80 | 26.93 | 26.64 | 26.86 | 66,157,408 | +0.10(+0.39%) |
Jul 26, 2018 | 26.97 | 26.99 | 26.71 | 26.76 | 53,390,940 | -0.11(-0.42%) |
Jul 25, 2018 | 26.55 | 26.91 | 26.52 | 26.87 | 66,698,052 | +0.21(+0.78%) |
Jul 24, 2018 | 26.68 | 26.91 | 26.52 | 26.66 | 74,867,344 | +0.07(+0.26%) |
Jul 23, 2018 | 26.68 | 26.06 | 26.59 | 85,586,232 | +0.54(+2.06%) | |
Jul 20, 2018 | 25.62 | 26.08 | 25.48 | 26.06 | 94,838,344 | +0.40(+1.55%) |
Jul 19, 2018 | 25.88 | 25.96 | 25.63 | 25.66 | 68,495,000 | -0.40(-1.53%) |
Jul 18, 2018 | 25.88 | 26.20 | 25.81 | 26.06 | 68,331,800 | +0.10(+0.40%) |
Jul 17, 2018 | 25.85 | 26.12 | 25.58 | 25.95 | 101,460,744 | +0.20(+0.77%) |
Jul 16, 2018 | 24.89 | 25.82 | 24.85 | 25.75 | 149,314,960 | +1.06(+4.31%) |
Jul 13, 2018 | 24.75 | 24.81 | 24.41 | 24.69 | 87,000,184 | -0.19(-0.76%) |
Jul 12, 2018 | 24.99 | 25.05 | 24.79 | 24.88 | 59,735,632 | +0.08(+0.31%) |
Jul 11, 2018 | 24.79 | 25.00 | 24.75 | 24.80 | 58,010,408 | -0.13(-0.52%) |
Jul 10, 2018 | 25.27 | 25.37 | 24.86 | 24.93 | 67,770,384 | -0.19(-0.76%) |
Jul 09, 2018 | 24.41 | 25.15 | 24.41 | 25.12 | 71,382,528 | +0.88(+3.64%) |
Jul 06, 2018 | 24.05 | 24.35 | 23.90 | 24.24 | 46,569,856 | +0.10(+0.39%) |
Jul 05, 2018 | 24.17 | 24.28 | 24.05 | 24.15 | 51,167,232 | +0.12(+0.50%) |
Jul 03, 2018 | 24.03 | 24.03 | 24.03 | 0 | -0.43(-1.77%) | |
Jul 02, 2018 | 24.28 | 24.45 | 24.07 | 24.46 | 60,726,456 | +0.08(+0.32%) |
Jun 29, 2018 | 25.23 | 24.37 | 24.38 | 118,448,304 | -0.42(-1.67%) | |
Jun 28, 2018 | 24.56 | 24.94 | 24.47 | 24.79 | 82,363,840 | +0.37(+1.52%) |
Jun 27, 2018 | 24.66 | 24.95 | 24.42 | 24.42 | 71,398,976 | -0.26(-1.05%) |
Jun 26, 2018 | 24.67 | 24.79 | 24.22 | 24.68 | 65,152,952 | +0.05(+0.21%) |
Jun 25, 2018 | 24.96 | 25.00 | 24.44 | 24.63 | 85,068,840 | -0.44(-1.76%) |
Jun 22, 2018 | 25.48 | 25.53 | 25.07 | 25.07 | 89,437,672 | -0.26(-1.02%) |
Jun 21, 2018 | 25.26 | 25.47 | 25.08 | 25.33 | 78,972,152 | +0.04(+0.17%) |
Jun 20, 2018 | 25.44 | 25.51 | 25.24 | 25.29 | 60,409,604 | -0.02(-0.07%) |
Jun 19, 2018 | 25.11 | 25.40 | 25.04 | 25.31 | 75,663,768 | -0.12(-0.48%) |
Jun 18, 2018 | 25.03 | 25.51 | 24.92 | 25.43 | 60,815,008 | +0.10(+0.41%) |
Jun 15, 2018 | 25.43 | 24.96 | 25.32 | 121,502,248 | -0.19(-0.75%) | |
Jun 14, 2018 | 25.98 | 25.99 | 25.41 | 25.51 | 89,974,208 | -0.29(-1.14%) |
Jun 13, 2018 | 25.93 | 26.25 | 25.68 | 25.81 | 79,648,360 | -0.05(-0.20%) |
Jun 12, 2018 | 26.09 | 26.18 | 25.73 | 25.86 | 57,381,576 | -0.14(-0.53%) |
Jun 11, 2018 | 26.06 | 26.30 | 26.00 | 26.00 | 54,002,092 | +0.04(+0.17%) |
Jun 08, 2018 | 25.95 | 25.99 | 25.78 | 25.95 | 57,320,628 | -0.07(-0.27%) |
Jun 07, 2018 | 26.12 | 26.21 | 25.85 | 26.02 | 79,064,344 | +0.04(+0.17%) |
Jun 06, 2018 | 25.99 | 25.98 | 86,694,128 | +0.80(+3.16%) | ||
Jun 05, 2018 | 25.35 | 25.37 | 25.13 | 25.18 | 55,138,408 | -0.24(-0.95%) |
Jun 04, 2018 | 25.56 | 25.59 | 25.37 | 25.43 | 49,203,528 | +0.00(+0.00%) |