Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.06(-0.25%) | |
Aug 30, 2018 | 24.24 | 24.26 | 24.04 | 24.04 | 4,020,773 | -0.13(-0.55%) |
Aug 29, 2018 | 24.27 | 24.29 | 24.16 | 24.18 | 2,855,528 | -0.08(-0.31%) |
Aug 28, 2018 | 24.06 | 24.32 | 23.93 | 24.25 | 5,412,242 | +0.32(+1.33%) |
Aug 27, 2018 | 24.03 | 24.13 | 23.93 | 23.93 | 2,557,899 | -0.03(-0.10%) |
Aug 24, 2018 | 23.88 | 24.09 | 23.81 | 23.96 | 3,847,040 | +0.20(+0.85%) |
Aug 23, 2018 | 23.72 | 23.83 | 23.67 | 23.76 | 2,303,132 | +0.07(+0.28%) |
Aug 22, 2018 | 23.67 | 23.72 | 23.55 | 23.69 | 3,021,521 | -0.04(-0.18%) |
Aug 21, 2018 | 23.57 | 23.75 | 23.32 | 23.73 | 3,971,839 | +0.11(+0.46%) |
Aug 20, 2018 | 23.30 | 23.62 | 23.30 | 23.62 | 5,888,037 | +0.37(+1.59%) |
Aug 17, 2018 | 22.84 | 23.29 | 22.69 | 23.26 | 3,569,346 | +0.37(+1.61%) |
Aug 16, 2018 | 22.64 | 22.93 | 22.55 | 22.89 | 4,076,143 | +0.39(+1.71%) |
Aug 15, 2018 | 22.48 | 22.52 | 22.29 | 22.50 | 3,383,166 | -0.05(-0.22%) |
Aug 14, 2018 | 22.59 | 22.75 | 22.53 | 22.55 | 3,357,905 | -0.03(-0.15%) |
Aug 13, 2018 | 22.58 | 22.78 | 22.51 | 22.58 | 6,967,349 | +0.04(+0.19%) |
Aug 10, 2018 | 22.50 | 22.71 | 22.45 | 22.54 | 3,029,465 | -0.04(-0.19%) |
Aug 09, 2018 | 22.44 | 22.64 | 22.38 | 22.58 | 2,759,482 | +0.16(+0.71%) |
Aug 08, 2018 | 22.36 | 22.46 | 22.14 | 22.43 | 2,754,622 | +0.08(+0.38%) |
Aug 07, 2018 | 22.01 | 22.37 | 21.89 | 22.34 | 4,420,109 | +0.32(+1.45%) |
Aug 06, 2018 | 22.04 | 22.15 | 21.98 | 22.02 | 2,990,278 | -0.06(-0.27%) |
Aug 03, 2018 | 21.91 | 22.13 | 21.88 | 22.08 | 3,124,177 | +0.13(+0.61%) |
Aug 02, 2018 | 21.53 | 22.07 | 21.39 | 21.95 | 4,306,307 | +0.21(+0.96%) |
Aug 01, 2018 | 22.07 | 22.16 | 21.61 | 21.74 | 5,122,462 | -0.34(-1.56%) |
Jul 31, 2018 | 22.09 | 22.25 | 21.95 | 22.08 | 5,941,215 | +0.03(+0.15%) |
Jul 30, 2018 | 22.43 | 22.46 | 21.95 | 22.05 | 7,740,583 | +0.10(+0.46%) |
Jul 27, 2018 | 21.60 | 21.95 | 20.96 | 21.95 | 20,486,138 | -1.74(-7.33%) |
Jul 26, 2018 | 23.59 | 23.93 | 23.59 | 23.68 | 5,216,651 | +0.04(+0.18%) |
Jul 25, 2018 | 23.42 | 23.67 | 23.39 | 23.64 | 3,709,225 | +0.21(+0.89%) |
Jul 24, 2018 | 23.63 | 23.72 | 23.36 | 23.43 | 5,474,293 | -0.11(-0.46%) |
Jul 23, 2018 | 23.52 | 23.63 | 23.26 | 23.54 | 4,327,548 | +0.09(+0.39%) |
Jul 20, 2018 | 23.48 | 23.53 | 23.41 | 23.45 | 3,660,657 | -0.08(-0.32%) |
Jul 19, 2018 | 23.67 | 23.77 | 23.48 | 23.52 | 3,590,498 | -0.18(-0.74%) |
Jul 18, 2018 | 23.52 | 23.72 | 23.45 | 23.70 | 3,766,145 | +0.29(+1.22%) |
Jul 17, 2018 | 23.27 | 23.49 | 23.23 | 23.41 | 3,964,214 | +0.06(+0.25%) |
Jul 16, 2018 | 23.36 | 23.53 | 23.27 | 23.36 | 4,909,763 | +0.00(+0.00%) |
Jul 13, 2018 | 23.88 | 23.93 | 22.97 | 23.36 | 8,336,522 | -0.55(-2.28%) |
Jul 12, 2018 | 23.70 | 23.90 | 23.70 | 23.90 | 2,654,805 | +0.32(+1.35%) |
Jul 11, 2018 | 23.64 | 23.72 | 23.39 | 23.58 | 4,457,571 | -0.14(-0.60%) |
Jul 10, 2018 | 23.89 | 24.05 | 23.57 | 23.72 | 7,144,984 | -0.12(-0.49%) |
Jul 09, 2018 | 23.64 | 23.86 | 23.57 | 23.84 | 4,602,204 | +0.40(+1.72%) |
Jul 06, 2018 | 23.27 | 23.51 | 23.17 | 23.44 | 4,173,117 | +0.13(+0.54%) |
Jul 05, 2018 | 22.94 | 23.34 | 22.83 | 23.31 | 4,650,121 | +0.49(+2.13%) |
Jul 03, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.44(-1.87%) | |
Jul 02, 2018 | 22.82 | 23.31 | 22.79 | 23.26 | 6,356,877 | +0.28(+1.20%) |
Jun 29, 2018 | 22.91 | 23.18 | 22.89 | 22.99 | 4,613,902 | +0.13(+0.59%) |
Jun 28, 2018 | 22.37 | 22.93 | 22.34 | 22.85 | 5,351,331 | +0.44(+1.94%) |
Jun 27, 2018 | 22.40 | 22.86 | 22.30 | 22.42 | 5,178,564 | +0.14(+0.64%) |
Jun 26, 2018 | 22.18 | 22.43 | 22.15 | 22.27 | 3,541,211 | +0.21(+0.95%) |
Jun 25, 2018 | 22.25 | 22.30 | 21.89 | 22.06 | 7,582,443 | -0.33(-1.46%) |
Jun 22, 2018 | 22.57 | 22.63 | 22.22 | 22.39 | 8,583,598 | -0.18(-0.78%) |
Jun 21, 2018 | 22.64 | 22.74 | 22.41 | 22.57 | 5,950,520 | -0.02(-0.07%) |
Jun 20, 2018 | 22.59 | 22.79 | 22.50 | 22.58 | 5,044,234 | +0.10(+0.45%) |
Jun 19, 2018 | 22.56 | 22.73 | 22.36 | 22.48 | 5,381,937 | -0.21(-0.92%) |
Jun 18, 2018 | 22.57 | 22.78 | 22.41 | 22.69 | 9,352,110 | -0.18(-0.81%) |
Jun 15, 2018 | 23.32 | 22.78 | 22.88 | 14,309,636 | -0.44(-1.91%) | |
Jun 14, 2018 | 23.51 | 23.70 | 23.19 | 23.32 | 8,957,096 | -0.08(-0.36%) |
Jun 13, 2018 | 23.45 | 23.76 | 23.31 | 23.41 | 8,353,584 | +0.04(+0.18%) |
Jun 12, 2018 | 23.36 | 23.58 | 23.25 | 23.36 | 6,144,777 | +0.08(+0.32%) |
Jun 11, 2018 | 23.41 | 23.61 | 23.17 | 23.29 | 7,792,961 | -0.12(-0.50%) |
Jun 08, 2018 | 22.93 | 23.46 | 22.89 | 23.41 | 9,577,846 | +0.41(+1.79%) |
Jun 07, 2018 | 23.08 | 23.23 | 22.92 | 23.00 | 4,964,568 | +0.00(+0.00%) |
Jun 06, 2018 | 23.09 | 23.00 | 5,187,154 | +0.10(+0.44%) | ||
Jun 05, 2018 | 22.66 | 22.91 | 22.66 | 22.89 | 5,632,278 | +0.29(+1.30%) |
Jun 04, 2018 | 22.54 | 22.64 | 22.43 | 22.60 | 8,171,562 | +0.13(+0.60%) |