Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.28 | 28.28 | 28.28 | 0 | +0.03(+0.12%) | |
Aug 30, 2018 | 28.31 | 28.58 | 28.18 | 28.25 | 3,817,098 | -0.14(-0.48%) |
Aug 29, 2018 | 28.27 | 28.54 | 28.18 | 28.38 | 4,621,632 | +0.12(+0.42%) |
Aug 28, 2018 | 28.30 | 28.41 | 28.09 | 28.27 | 4,552,480 | +0.04(+0.15%) |
Aug 27, 2018 | 27.82 | 28.46 | 27.78 | 28.22 | 5,706,212 | +0.52(+1.88%) |
Aug 24, 2018 | 27.60 | 27.79 | 27.41 | 27.70 | 3,824,553 | +0.15(+0.55%) |
Aug 23, 2018 | 27.61 | 27.75 | 27.49 | 27.55 | 3,539,311 | -0.06(-0.21%) |
Aug 22, 2018 | 27.64 | 27.73 | 27.54 | 27.61 | 4,607,020 | +0.01(+0.03%) |
Aug 21, 2018 | 27.71 | 27.75 | 27.58 | 27.60 | 3,759,712 | -0.09(-0.33%) |
Aug 20, 2018 | 27.79 | 27.88 | 27.58 | 27.70 | 3,645,194 | -0.03(-0.09%) |
Aug 17, 2018 | 27.60 | 27.77 | 27.48 | 27.72 | 3,724,853 | +0.25(+0.92%) |
Aug 16, 2018 | 27.20 | 27.65 | 27.16 | 27.47 | 4,566,167 | +0.29(+1.08%) |
Aug 15, 2018 | 27.26 | 27.33 | 26.92 | 27.18 | 5,760,720 | -0.29(-1.04%) |
Aug 14, 2018 | 27.32 | 27.54 | 27.31 | 27.46 | 4,297,525 | +0.17(+0.62%) |
Aug 13, 2018 | 27.59 | 27.71 | 27.28 | 27.29 | 4,678,344 | -0.19(-0.70%) |
Aug 10, 2018 | 27.61 | 27.71 | 27.44 | 27.49 | 4,572,477 | -0.29(-1.06%) |
Aug 09, 2018 | 27.89 | 28.14 | 27.72 | 27.78 | 3,935,675 | -0.17(-0.60%) |
Aug 08, 2018 | 27.78 | 28.11 | 27.65 | 27.95 | 7,025,872 | +0.19(+0.70%) |
Aug 07, 2018 | 27.79 | 27.86 | 27.68 | 27.75 | 7,465,706 | +0.10(+0.36%) |
Aug 06, 2018 | 27.44 | 27.76 | 27.39 | 27.65 | 4,820,708 | +0.08(+0.30%) |
Aug 03, 2018 | 27.67 | 27.75 | 27.40 | 27.57 | 7,522,129 | +0.04(+0.15%) |
Aug 02, 2018 | 27.48 | 27.74 | 27.33 | 27.53 | 5,564,752 | -0.09(-0.33%) |
Aug 01, 2018 | 27.74 | 27.98 | 27.34 | 27.62 | 5,869,945 | -0.24(-0.84%) |
Jul 31, 2018 | 27.63 | 28.00 | 27.60 | 27.86 | 5,445,640 | +0.20(+0.73%) |
Jul 30, 2018 | 28.29 | 28.67 | 27.61 | 27.65 | 10,157,863 | -0.50(-1.79%) |
Jul 27, 2018 | 28.25 | 28.39 | 27.94 | 28.16 | 8,873,015 | -0.08(-0.27%) |
Jul 26, 2018 | 27.57 | 28.35 | 27.49 | 28.23 | 11,277,483 | +0.35(+1.26%) |
Jul 25, 2018 | 25.97 | 27.96 | 25.94 | 27.88 | 24,653,012 | +2.84(+11.33%) |
Jul 24, 2018 | 24.80 | 25.41 | 24.75 | 25.04 | 12,984,848 | +0.39(+1.60%) |
Jul 23, 2018 | 24.43 | 24.69 | 24.33 | 24.65 | 5,109,060 | +0.20(+0.82%) |
Jul 20, 2018 | 24.51 | 24.61 | 24.43 | 24.45 | 3,901,668 | -0.18(-0.75%) |
Jul 19, 2018 | 24.65 | 24.75 | 24.55 | 24.63 | 4,762,862 | -0.09(-0.37%) |
Jul 18, 2018 | 24.47 | 24.78 | 24.40 | 24.72 | 6,701,537 | +0.22(+0.89%) |
Jul 17, 2018 | 23.97 | 24.61 | 23.91 | 24.51 | 5,828,736 | +0.50(+2.06%) |
Jul 16, 2018 | 24.20 | 24.24 | 23.98 | 24.01 | 4,356,806 | -0.17(-0.69%) |
Jul 13, 2018 | 24.06 | 24.30 | 24.03 | 24.18 | 3,179,196 | +0.11(+0.45%) |
Jul 12, 2018 | 23.93 | 24.14 | 23.93 | 24.07 | 4,314,879 | +0.34(+1.45%) |
Jul 11, 2018 | 23.96 | 24.07 | 23.69 | 23.72 | 5,121,633 | -0.58(-2.38%) |
Jul 10, 2018 | 23.93 | 24.34 | 23.62 | 24.30 | 6,093,651 | -0.04(-0.17%) |
Jul 09, 2018 | 23.87 | 24.37 | 23.80 | 24.35 | 6,546,226 | +0.73(+3.09%) |
Jul 06, 2018 | 23.42 | 23.76 | 23.37 | 23.62 | 4,690,163 | +0.14(+0.61%) |
Jul 05, 2018 | 23.06 | 23.47 | 23.05 | 23.47 | 5,347,278 | +0.51(+2.23%) |
Jul 03, 2018 | 22.96 | 22.96 | 22.96 | 0 | -0.30(-1.30%) | |
Jul 02, 2018 | 22.88 | 23.27 | 22.85 | 23.26 | 8,230,183 | +0.17(+0.73%) |
Jun 29, 2018 | 22.73 | 23.31 | 22.72 | 23.10 | 7,696,007 | +0.44(+1.93%) |
Jun 28, 2018 | 22.98 | 23.03 | 22.56 | 22.66 | 10,627,316 | -0.43(-1.85%) |
Jun 27, 2018 | 23.30 | 23.48 | 23.09 | 23.09 | 4,517,065 | -0.17(-0.72%) |
Jun 26, 2018 | 23.28 | 23.37 | 23.18 | 23.25 | 4,249,462 | -0.03(-0.11%) |
Jun 25, 2018 | 23.76 | 23.81 | 23.09 | 23.28 | 7,701,751 | -0.64(-2.67%) |
Jun 22, 2018 | 24.07 | 24.07 | 23.76 | 23.92 | 15,476,241 | +0.17(+0.71%) |
Jun 21, 2018 | 24.09 | 24.14 | 23.71 | 23.75 | 4,676,048 | -0.08(-0.35%) |
Jun 20, 2018 | 23.97 | 23.98 | 23.77 | 23.83 | 4,309,784 | +0.01(+0.04%) |
Jun 19, 2018 | 23.83 | 23.92 | 23.56 | 23.83 | 6,944,658 | -0.41(-1.70%) |
Jun 18, 2018 | 24.11 | 24.27 | 23.88 | 24.24 | 6,336,744 | -0.18(-0.76%) |
Jun 15, 2018 | 24.43 | 23.83 | 24.42 | 18,039,398 | +0.17(+0.69%) | |
Jun 14, 2018 | 24.09 | 24.30 | 24.00 | 24.25 | 4,391,407 | +0.24(+1.01%) |
Jun 13, 2018 | 24.04 | 24.07 | 23.89 | 24.01 | 4,354,576 | +0.00(+0.00%) |
Jun 12, 2018 | 24.24 | 24.24 | 23.88 | 24.01 | 3,762,183 | -0.20(-0.83%) |
Jun 11, 2018 | 24.11 | 24.27 | 24.07 | 24.21 | 3,775,469 | +0.08(+0.31%) |
Jun 08, 2018 | 24.11 | 24.19 | 24.04 | 24.14 | 4,812,815 | -0.05(-0.21%) |
Jun 07, 2018 | 24.25 | 24.34 | 24.02 | 24.19 | 5,550,479 | -0.08(-0.35%) |
Jun 06, 2018 | 24.27 | 23.90 | 24.27 | 6,727,861 | +0.29(+1.19%) | |
Jun 05, 2018 | 23.74 | 24.01 | 23.72 | 23.99 | 8,598,991 | +0.38(+1.60%) |
Jun 04, 2018 | 23.51 | 23.67 | 23.45 | 23.61 | 6,452,514 | +0.14(+0.61%) |