Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.32 | 28.32 | 28.32 | 0 | -0.06(-0.21%) | |
Aug 30, 2018 | 28.20 | 28.68 | 28.18 | 28.38 | 106,402 | -0.47(-1.63%) |
Aug 29, 2018 | 28.84 | 28.85 | 28.52 | 28.85 | 669,286 | +0.55(+1.94%) |
Aug 28, 2018 | 28.51 | 28.51 | 28.19 | 28.30 | 771,710 | +0.27(+0.95%) |
Aug 27, 2018 | 27.41 | 28.06 | 27.41 | 28.04 | 531,761 | +1.07(+3.99%) |
Aug 24, 2018 | 26.71 | 27.49 | 26.71 | 26.96 | 84,400 | -0.19(-0.70%) |
Aug 23, 2018 | 27.40 | 27.40 | 27.03 | 27.15 | 44,766 | -0.91(-3.24%) |
Aug 22, 2018 | 28.15 | 28.30 | 28.06 | 28.06 | 29,590 | +0.42(+1.52%) |
Aug 21, 2018 | 27.54 | 27.76 | 27.51 | 27.64 | 44,425 | +0.09(+0.33%) |
Aug 20, 2018 | 27.50 | 27.66 | 27.42 | 27.55 | 39,961 | +0.07(+0.25%) |
Aug 17, 2018 | 27.04 | 27.68 | 26.96 | 27.48 | 66,100 | +0.20(+0.73%) |
Aug 16, 2018 | 27.11 | 27.39 | 27.10 | 27.28 | 49,738 | +0.44(+1.62%) |
Aug 15, 2018 | 27.00 | 27.01 | 26.45 | 26.84 | 220,088 | -0.80(-2.89%) |
Aug 14, 2018 | 27.50 | 27.67 | 27.37 | 27.64 | 71,504 | +0.07(+0.27%) |
Aug 13, 2018 | 27.86 | 27.86 | 27.50 | 27.57 | 52,366 | -0.55(-1.97%) |
Aug 10, 2018 | 28.15 | 28.30 | 28.00 | 28.12 | 27,000 | -0.48(-1.70%) |
Aug 09, 2018 | 29.44 | 29.44 | 28.48 | 28.61 | 25,456 | -0.50(-1.72%) |
Aug 08, 2018 | 29.13 | 29.41 | 29.09 | 29.11 | 45,260 | -0.32(-1.09%) |
Aug 07, 2018 | 29.28 | 29.65 | 29.28 | 29.43 | 259,500 | +0.64(+2.22%) |
Aug 06, 2018 | 28.60 | 28.87 | 28.60 | 28.79 | 20,187 | -0.20(-0.69%) |
Aug 03, 2018 | 28.76 | 28.99 | 28.70 | 28.99 | 20,600 | -0.08(-0.26%) |
Aug 02, 2018 | 29.06 | 29.17 | 28.85 | 29.07 | 31,465 | -0.38(-1.31%) |
Aug 01, 2018 | 29.82 | 30.04 | 29.34 | 29.45 | 264,930 | -0.05(-0.17%) |
Jul 31, 2018 | 29.06 | 29.51 | 28.94 | 29.50 | 75,155 | -0.44(-1.47%) |
Jul 30, 2018 | 30.29 | 30.80 | 29.93 | 29.94 | 94,214 | -1.85(-5.82%) |
Jul 27, 2018 | 31.50 | 32.10 | 31.30 | 31.79 | 47,400 | +1.18(+3.85%) |
Jul 26, 2018 | 30.71 | 30.77 | 30.47 | 30.61 | 34,938 | -0.39(-1.26%) |
Jul 25, 2018 | 30.67 | 31.00 | 30.48 | 31.00 | 95,682 | +0.90(+2.99%) |
Jul 24, 2018 | 30.00 | 30.28 | 29.95 | 30.10 | 36,498 | +1.59(+5.59%) |
Jul 23, 2018 | 28.02 | 28.53 | 28.02 | 28.51 | 52,822 | +0.28(+0.98%) |
Jul 20, 2018 | 28.18 | 28.39 | 28.05 | 28.23 | 18,761 | -0.48(-1.67%) |
Jul 19, 2018 | 28.81 | 28.81 | 28.53 | 28.71 | 40,274 | +0.56(+1.99%) |
Jul 18, 2018 | 28.00 | 28.26 | 28.00 | 28.15 | 53,077 | +0.02(+0.09%) |
Jul 17, 2018 | 28.10 | 28.17 | 27.78 | 28.12 | 52,594 | -0.08(-0.28%) |
Jul 16, 2018 | 28.30 | 28.42 | 28.08 | 28.20 | 34,250 | -0.16(-0.55%) |
Jul 13, 2018 | 27.79 | 28.49 | 27.79 | 28.36 | 28,661 | +0.56(+2.01%) |
Jul 12, 2018 | 28.14 | 28.14 | 27.63 | 27.80 | 29,063 | +0.03(+0.11%) |
Jul 11, 2018 | 28.02 | 28.06 | 27.67 | 27.77 | 38,587 | -0.87(-3.04%) |
Jul 10, 2018 | 28.84 | 28.84 | 28.56 | 28.64 | 40,709 | -0.20(-0.69%) |
Jul 09, 2018 | 29.17 | 29.17 | 29.17 | 28.84 | 110,985 | -0.05(-0.19%) |
Jul 06, 2018 | 29.00 | 29.30 | 28.85 | 28.89 | 179,481 | -0.07(-0.22%) |
Jul 05, 2018 | 29.17 | 29.17 | 28.70 | 28.96 | 27,833 | +0.72(+2.55%) |
Jul 03, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.11(+0.39%) | |
Jul 02, 2018 | 28.00 | 28.20 | 27.97 | 28.13 | 45,334 | -0.35(-1.21%) |
Jun 29, 2018 | 28.40 | 28.65 | 28.40 | 28.48 | 53,947 | +0.21(+0.74%) |
Jun 28, 2018 | 28.45 | 28.45 | 28.40 | 28.27 | 29,710 | +0.62(+2.26%) |
Jun 27, 2018 | 28.10 | 28.22 | 27.59 | 27.64 | 74,698 | -0.58(-2.06%) |
Jun 26, 2018 | 27.88 | 28.36 | 27.88 | 28.22 | 60,467 | +0.30(+1.09%) |
Jun 25, 2018 | 27.96 | 28.10 | 27.74 | 27.91 | 56,021 | -0.30(-1.05%) |
Jun 22, 2018 | 28.22 | 28.42 | 28.21 | 28.21 | 29,262 | -0.10(-0.35%) |
Jun 21, 2018 | 28.36 | 28.42 | 28.22 | 28.31 | 43,568 | -0.20(-0.68%) |
Jun 20, 2018 | 28.43 | 28.70 | 28.42 | 28.50 | 98,004 | -0.18(-0.63%) |
Jun 19, 2018 | 28.71 | 28.75 | 28.56 | 28.68 | 155,821 | -0.69(-2.35%) |
Jun 18, 2018 | 29.88 | 29.88 | 29.12 | 29.38 | 70,809 | -1.05(-3.47%) |
Jun 15, 2018 | 31.26 | 30.12 | 30.43 | 62,017 | -0.83(-2.67%) | |
Jun 14, 2018 | 31.02 | 31.52 | 31.02 | 31.26 | 94,478 | -0.42(-1.33%) |
Jun 13, 2018 | 31.05 | 31.78 | 31.05 | 31.68 | 72,911 | +0.11(+0.33%) |
Jun 12, 2018 | 32.00 | 32.00 | 31.51 | 31.58 | 39,423 | -0.67(-2.08%) |
Jun 11, 2018 | 31.81 | 32.35 | 31.81 | 32.25 | 62,658 | +0.25(+0.78%) |
Jun 08, 2018 | 32.01 | 32.03 | 31.88 | 32.00 | 51,149 | -0.21(-0.65%) |
Jun 07, 2018 | 32.12 | 32.54 | 32.10 | 32.21 | 105,408 | +0.51(+1.61%) |
Jun 06, 2018 | 30.99 | 31.75 | 30.99 | 31.70 | 499,206 | -0.01(-0.03%) |
Jun 05, 2018 | 31.66 | 31.82 | 31.60 | 31.71 | 224,670 | -0.55(-1.70%) |
Jun 04, 2018 | 31.93 | 32.44 | 31.93 | 32.26 | 25,540 | -0.08(-0.25%) |