Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.58 | 28.58 | 28.58 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 28.62 | 28.87 | 28.45 | 28.62 | 417,027 | +0.00(+0.00%) |
Aug 29, 2018 | 28.58 | 28.75 | 28.21 | 28.62 | 386,058 | +0.04(+0.15%) |
Aug 28, 2018 | 29.08 | 29.08 | 28.49 | 28.58 | 431,122 | -0.42(-1.44%) |
Aug 27, 2018 | 29.42 | 29.42 | 28.95 | 29.00 | 293,532 | -0.29(-1.00%) |
Aug 24, 2018 | 29.33 | 29.39 | 29.16 | 29.29 | 249,625 | +0.04(+0.14%) |
Aug 23, 2018 | 29.29 | 29.31 | 29.04 | 29.25 | 275,249 | -0.04(-0.14%) |
Aug 22, 2018 | 29.33 | 29.50 | 29.21 | 29.29 | 326,286 | -0.21(-0.71%) |
Aug 21, 2018 | 28.95 | 29.54 | 28.95 | 29.50 | 379,060 | +0.59(+2.03%) |
Aug 20, 2018 | 29.12 | 29.21 | 28.82 | 28.91 | 314,397 | -0.17(-0.58%) |
Aug 17, 2018 | 28.83 | 29.21 | 28.83 | 29.08 | 1,072,603 | +0.13(+0.43%) |
Aug 16, 2018 | 28.54 | 29.02 | 28.54 | 28.95 | 372,381 | +0.50(+1.77%) |
Aug 15, 2018 | 28.49 | 28.79 | 28.10 | 28.45 | 390,869 | -0.17(-0.59%) |
Aug 14, 2018 | 28.12 | 28.79 | 28.12 | 28.62 | 286,066 | +0.50(+1.79%) |
Aug 13, 2018 | 28.07 | 28.37 | 27.87 | 28.12 | 379,659 | +0.08(+0.30%) |
Aug 10, 2018 | 28.07 | 28.28 | 27.82 | 28.03 | 238,051 | -0.21(-0.74%) |
Aug 09, 2018 | 28.28 | 28.41 | 28.10 | 28.24 | 235,263 | -0.02(-0.06%) |
Aug 08, 2018 | 28.09 | 28.30 | 27.84 | 28.26 | 214,504 | +0.25(+0.89%) |
Aug 07, 2018 | 28.22 | 28.38 | 27.95 | 28.01 | 175,667 | -0.17(-0.59%) |
Aug 06, 2018 | 28.13 | 28.22 | 27.76 | 28.18 | 283,754 | +0.12(+0.45%) |
Aug 03, 2018 | 28.38 | 28.59 | 27.95 | 28.05 | 290,785 | -0.46(-1.61%) |
Aug 02, 2018 | 28.18 | 28.59 | 27.80 | 28.51 | 290,943 | +0.17(+0.59%) |
Aug 01, 2018 | 28.01 | 28.47 | 27.93 | 28.34 | 381,462 | +0.38(+1.34%) |
Jul 31, 2018 | 27.93 | 28.05 | 27.63 | 27.97 | 523,675 | +0.04(+0.15%) |
Jul 30, 2018 | 28.26 | 28.38 | 27.88 | 27.93 | 569,981 | -0.25(-0.89%) |
Jul 27, 2018 | 28.43 | 28.47 | 28.05 | 28.18 | 426,101 | -0.21(-0.73%) |
Jul 26, 2018 | 28.63 | 27.63 | 28.38 | 317,985 | +0.21(+0.74%) | |
Jul 25, 2018 | 28.47 | 28.47 | 27.63 | 28.18 | 311,934 | -0.38(-1.31%) |
Jul 24, 2018 | 28.59 | 28.72 | 28.26 | 28.55 | 424,149 | +0.13(+0.44%) |
Jul 23, 2018 | 27.84 | 28.51 | 27.84 | 28.43 | 361,384 | +0.58(+2.10%) |
Jul 20, 2018 | 27.68 | 28.20 | 27.68 | 27.84 | 374,514 | +0.04(+0.15%) |
Jul 19, 2018 | 27.18 | 27.97 | 26.97 | 27.80 | 768,803 | +0.46(+1.68%) |
Jul 18, 2018 | 27.38 | 27.63 | 27.13 | 27.34 | 632,177 | -0.08(-0.30%) |
Jul 17, 2018 | 27.55 | 27.76 | 27.38 | 27.43 | 230,628 | -0.17(-0.60%) |
Jul 16, 2018 | 27.43 | 27.70 | 27.40 | 27.59 | 297,510 | +0.29(+1.07%) |
Jul 13, 2018 | 27.47 | 27.59 | 27.24 | 27.30 | 368,492 | -0.08(-0.30%) |
Jul 12, 2018 | 28.01 | 27.30 | 27.38 | 558,996 | -0.63(-2.23%) | |
Jul 11, 2018 | 28.01 | 28.34 | 27.93 | 28.01 | 396,528 | -0.08(-0.30%) |
Jul 10, 2018 | 28.68 | 28.72 | 27.97 | 28.09 | 438,698 | -0.50(-1.75%) |
Jul 09, 2018 | 28.09 | 28.68 | 28.09 | 28.59 | 397,547 | +0.58(+2.08%) |
Jul 06, 2018 | 27.80 | 28.09 | 27.55 | 28.01 | 456,752 | +0.29(+1.05%) |
Jul 05, 2018 | 27.76 | 27.47 | 27.72 | 426,348 | +0.25(+0.91%) | |
Jul 03, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.08(+0.30%) | |
Jul 02, 2018 | 27.18 | 27.43 | 26.73 | 27.38 | 527,737 | +0.12(+0.46%) |
Jun 29, 2018 | 27.72 | 27.84 | 27.26 | 27.26 | 545,427 | -0.29(-1.06%) |
Jun 28, 2018 | 27.51 | 27.68 | 27.43 | 27.55 | 434,758 | +0.00(+0.00%) |
Jun 27, 2018 | 27.93 | 28.05 | 27.43 | 27.55 | 536,241 | -0.50(-1.78%) |
Jun 26, 2018 | 27.97 | 28.18 | 27.72 | 28.05 | 510,559 | +0.08(+0.30%) |
Jun 25, 2018 | 28.01 | 28.22 | 27.70 | 27.97 | 459,055 | -0.21(-0.74%) |
Jun 22, 2018 | 28.38 | 28.51 | 28.38 | 28.18 | 798,265 | -0.17(-0.59%) |
Jun 21, 2018 | 28.34 | 28.63 | 28.05 | 28.34 | 388,621 | +0.00(+0.00%) |
Jun 20, 2018 | 28.09 | 28.34 | 27.93 | 28.34 | 390,218 | +0.29(+1.04%) |
Jun 19, 2018 | 27.47 | 28.09 | 27.47 | 28.05 | 454,328 | +0.42(+1.51%) |
Jun 18, 2018 | 27.26 | 27.65 | 27.13 | 27.63 | 305,351 | +0.17(+0.61%) |
Jun 15, 2018 | 27.43 | 27.15 | 27.47 | 1,334,952 | +0.04(+0.15%) | |
Jun 14, 2018 | 27.63 | 27.72 | 27.13 | 27.43 | 573,179 | -0.08(-0.30%) |
Jun 13, 2018 | 27.76 | 27.88 | 27.30 | 27.51 | 442,796 | -0.29(-1.05%) |
Jun 12, 2018 | 27.97 | 27.97 | 27.63 | 27.80 | 309,459 | -0.08(-0.30%) |
Jun 11, 2018 | 28.26 | 28.34 | 27.78 | 27.88 | 374,495 | -0.42(-1.47%) |
Jun 08, 2018 | 28.18 | 28.47 | 27.72 | 28.30 | 367,769 | +0.04(+0.15%) |
Jun 07, 2018 | 28.22 | 28.43 | 27.97 | 28.26 | 355,132 | +0.04(+0.15%) |
Jun 06, 2018 | 28.30 | 28.22 | 384,092 | +0.42(+1.50%) | ||
Jun 05, 2018 | 27.59 | 27.80 | 27.43 | 27.80 | 520,499 | +0.21(+0.76%) |
Jun 04, 2018 | 27.30 | 27.68 | 27.18 | 27.59 | 364,923 | +0.46(+1.69%) |