Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.53 | 25.53 | 25.53 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 25.94 | 25.96 | 25.33 | 25.55 | 7,488,322 | -0.57(-2.17%) |
Aug 29, 2018 | 26.15 | 26.25 | 26.02 | 26.11 | 5,921,589 | -0.08(-0.31%) |
Aug 28, 2018 | 26.68 | 26.73 | 26.07 | 26.20 | 5,725,430 | -0.34(-1.27%) |
Aug 27, 2018 | 26.41 | 26.73 | 26.35 | 26.53 | 5,566,550 | +0.18(+0.69%) |
Aug 24, 2018 | 26.30 | 26.75 | 26.18 | 26.35 | 6,568,283 | +0.30(+1.17%) |
Aug 23, 2018 | 26.34 | 26.38 | 25.88 | 26.05 | 9,087,129 | -0.54(-2.04%) |
Aug 22, 2018 | 26.51 | 26.71 | 26.41 | 26.59 | 6,030,966 | +0.30(+1.16%) |
Aug 21, 2018 | 26.32 | 26.35 | 26.01 | 26.29 | 5,525,263 | +0.05(+0.19%) |
Aug 20, 2018 | 26.56 | 26.71 | 26.06 | 26.24 | 7,523,397 | -0.14(-0.53%) |
Aug 17, 2018 | 26.11 | 26.62 | 25.87 | 26.38 | 11,420,443 | +0.38(+1.46%) |
Aug 16, 2018 | 26.30 | 26.62 | 25.96 | 26.00 | 12,385,394 | -0.16(-0.63%) |
Aug 15, 2018 | 27.54 | 27.68 | 25.98 | 26.16 | 13,436,725 | -1.76(-6.31%) |
Aug 14, 2018 | 28.61 | 28.64 | 27.87 | 27.92 | 6,175,776 | -0.58(-2.05%) |
Aug 13, 2018 | 29.10 | 29.39 | 28.37 | 28.51 | 6,584,111 | -0.78(-2.67%) |
Aug 10, 2018 | 29.26 | 29.59 | 29.12 | 29.29 | 4,299,849 | -0.09(-0.31%) |
Aug 09, 2018 | 29.79 | 29.95 | 29.35 | 29.38 | 6,564,172 | -0.37(-1.24%) |
Aug 08, 2018 | 29.78 | 29.95 | 29.62 | 29.75 | 5,356,202 | +0.07(+0.25%) |
Aug 07, 2018 | 30.03 | 30.12 | 29.60 | 29.68 | 6,158,748 | -0.12(-0.39%) |
Aug 06, 2018 | 29.86 | 30.24 | 29.72 | 29.79 | 6,076,393 | -0.21(-0.69%) |
Aug 03, 2018 | 29.96 | 30.29 | 29.78 | 30.00 | 6,208,990 | +0.19(+0.63%) |
Aug 02, 2018 | 29.76 | 30.00 | 29.63 | 29.81 | 5,525,545 | -0.17(-0.58%) |
Aug 01, 2018 | 30.03 | 30.24 | 29.80 | 29.98 | 4,619,505 | -0.20(-0.65%) |
Jul 31, 2018 | 30.23 | 30.33 | 29.91 | 30.18 | 6,019,789 | -0.04(-0.14%) |
Jul 30, 2018 | 30.26 | 30.43 | 30.09 | 30.22 | 4,692,245 | -0.13(-0.43%) |
Jul 27, 2018 | 31.18 | 31.20 | 30.24 | 30.35 | 5,667,376 | -0.76(-2.43%) |
Jul 26, 2018 | 30.59 | 31.78 | 30.28 | 31.11 | 8,146,297 | +0.28(+0.91%) |
Jul 25, 2018 | 30.73 | 30.84 | 30.40 | 30.83 | 5,800,741 | +0.28(+0.92%) |
Jul 24, 2018 | 30.35 | 30.69 | 30.19 | 30.55 | 6,345,068 | +0.46(+1.53%) |
Jul 23, 2018 | 30.40 | 30.75 | 30.05 | 30.09 | 5,879,231 | -0.37(-1.22%) |
Jul 20, 2018 | 30.62 | 30.75 | 30.33 | 30.46 | 4,346,612 | +0.01(+0.03%) |
Jul 19, 2018 | 30.15 | 30.85 | 30.11 | 30.45 | 5,337,773 | -0.14(-0.46%) |
Jul 18, 2018 | 30.11 | 30.73 | 30.06 | 30.59 | 4,969,485 | +0.20(+0.65%) |
Jul 17, 2018 | 29.83 | 30.56 | 29.79 | 30.39 | 5,667,179 | +0.36(+1.21%) |
Jul 16, 2018 | 30.25 | 30.31 | 29.92 | 30.03 | 3,794,045 | -0.28(-0.92%) |
Jul 13, 2018 | 30.37 | 30.50 | 30.24 | 30.31 | 2,539,183 | -0.24(-0.78%) |
Jul 12, 2018 | 30.85 | 30.51 | 30.55 | 3,247,016 | +0.05(+0.16%) | |
Jul 11, 2018 | 30.91 | 30.97 | 30.41 | 30.50 | 5,639,402 | -0.69(-2.22%) |
Jul 10, 2018 | 30.78 | 31.23 | 30.68 | 31.19 | 5,156,275 | +0.10(+0.32%) |
Jul 09, 2018 | 31.48 | 31.54 | 30.88 | 31.09 | 5,063,621 | -0.03(-0.11%) |
Jul 06, 2018 | 31.42 | 31.47 | 31.05 | 31.12 | 4,925,638 | -0.49(-1.56%) |
Jul 05, 2018 | 31.18 | 31.76 | 31.12 | 31.62 | 4,431,439 | +0.65(+2.10%) |
Jul 03, 2018 | 30.97 | 30.97 | 30.97 | 0 | +0.07(+0.24%) | |
Jul 02, 2018 | 30.83 | 31.12 | 30.63 | 30.89 | 3,419,257 | -0.13(-0.42%) |
Jun 29, 2018 | 30.49 | 31.38 | 30.40 | 31.02 | 6,015,010 | +0.58(+1.92%) |
Jun 28, 2018 | 30.65 | 30.65 | 30.34 | 30.44 | 4,907,029 | +0.02(+0.05%) |
Jun 27, 2018 | 30.45 | 30.84 | 30.40 | 30.42 | 3,367,432 | -0.16(-0.51%) |
Jun 26, 2018 | 30.15 | 30.75 | 30.11 | 30.58 | 4,583,689 | +0.15(+0.49%) |
Jun 25, 2018 | 30.57 | 30.77 | 30.24 | 30.43 | 4,892,052 | -0.39(-1.25%) |
Jun 22, 2018 | 30.63 | 30.94 | 30.57 | 30.82 | 7,148,758 | +0.36(+1.19%) |
Jun 21, 2018 | 31.18 | 31.26 | 30.33 | 30.46 | 6,188,669 | -0.77(-2.45%) |
Jun 20, 2018 | 31.67 | 31.77 | 31.16 | 31.22 | 4,445,082 | -0.33(-1.04%) |
Jun 19, 2018 | 31.41 | 31.74 | 31.31 | 31.55 | 4,839,751 | -0.07(-0.21%) |
Jun 18, 2018 | 31.49 | 31.72 | 31.42 | 31.62 | 4,291,238 | +0.02(+0.08%) |
Jun 15, 2018 | 32.22 | 31.28 | 31.59 | 14,266,299 | -0.63(-1.94%) | |
Jun 14, 2018 | 32.08 | 32.24 | 31.93 | 32.22 | 4,573,584 | +0.38(+1.19%) |
Jun 13, 2018 | 32.05 | 32.13 | 31.62 | 31.84 | 4,940,494 | -0.07(-0.23%) |
Jun 12, 2018 | 32.00 | 32.19 | 31.73 | 31.91 | 5,138,856 | +0.18(+0.57%) |
Jun 11, 2018 | 31.54 | 31.83 | 31.41 | 31.73 | 3,581,995 | +0.16(+0.50%) |
Jun 08, 2018 | 31.75 | 31.75 | 31.44 | 31.58 | 4,445,158 | -0.16(-0.52%) |
Jun 07, 2018 | 31.92 | 32.02 | 31.62 | 31.74 | 4,183,287 | -0.07(-0.21%) |
Jun 06, 2018 | 31.83 | 31.42 | 31.81 | 7,616,002 | +0.21(+0.65%) | |
Jun 05, 2018 | 31.41 | 31.84 | 31.36 | 31.60 | 3,664,285 | +0.25(+0.78%) |
Jun 04, 2018 | 31.80 | 31.83 | 31.27 | 31.36 | 4,107,570 | -0.32(-1.01%) |