Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.27 | 28.27 | 28.27 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 28.39 | 28.40 | 27.98 | 28.28 | 691,275 | -0.21(-0.74%) |
Aug 29, 2018 | 28.28 | 28.62 | 27.99 | 28.49 | 886,131 | +0.39(+1.39%) |
Aug 28, 2018 | 28.41 | 28.60 | 27.66 | 28.10 | 672,842 | -0.20(-0.71%) |
Aug 27, 2018 | 27.65 | 28.42 | 27.65 | 28.30 | 1,044,828 | +0.71(+2.57%) |
Aug 24, 2018 | 27.45 | 27.69 | 27.32 | 27.59 | 628,700 | +0.40(+1.47%) |
Aug 23, 2018 | 27.18 | 27.30 | 26.77 | 27.19 | 548,209 | -0.11(-0.40%) |
Aug 22, 2018 | 27.25 | 27.51 | 26.94 | 27.30 | 721,350 | +0.47(+1.75%) |
Aug 21, 2018 | 26.25 | 27.08 | 26.25 | 26.83 | 1,233,678 | +0.89(+3.43%) |
Aug 20, 2018 | 25.48 | 26.02 | 25.47 | 25.94 | 863,358 | +0.53(+2.09%) |
Aug 17, 2018 | 25.62 | 25.72 | 25.26 | 25.41 | 587,800 | -0.22(-0.86%) |
Aug 16, 2018 | 25.66 | 25.88 | 25.46 | 25.63 | 541,532 | +0.17(+0.67%) |
Aug 15, 2018 | 25.94 | 26.06 | 25.01 | 25.46 | 1,036,051 | -0.77(-2.94%) |
Aug 14, 2018 | 26.10 | 26.52 | 26.00 | 26.23 | 703,993 | +0.43(+1.67%) |
Aug 13, 2018 | 26.33 | 26.33 | 25.73 | 25.80 | 432,144 | -0.58(-2.20%) |
Aug 10, 2018 | 26.05 | 26.45 | 25.91 | 26.38 | 607,700 | +0.25(+0.96%) |
Aug 09, 2018 | 26.51 | 26.57 | 26.05 | 26.13 | 625,308 | -0.29(-1.10%) |
Aug 08, 2018 | 26.28 | 26.58 | 25.90 | 26.42 | 575,228 | -0.05(-0.19%) |
Aug 07, 2018 | 26.74 | 26.93 | 26.46 | 26.47 | 746,379 | +0.11(+0.42%) |
Aug 06, 2018 | 26.37 | 26.46 | 26.09 | 26.36 | 714,316 | +0.08(+0.30%) |
Aug 03, 2018 | 26.40 | 26.96 | 26.09 | 26.28 | 972,600 | -0.24(-0.90%) |
Aug 02, 2018 | 26.31 | 26.81 | 26.20 | 26.52 | 864,028 | -0.29(-1.08%) |
Aug 01, 2018 | 27.07 | 27.35 | 26.41 | 26.81 | 1,881,858 | -0.55(-2.01%) |
Jul 31, 2018 | 27.24 | 27.66 | 26.84 | 27.36 | 1,918,323 | +0.07(+0.26%) |
Jul 30, 2018 | 26.99 | 27.63 | 26.55 | 27.29 | 3,202,753 | +1.26(+4.84%) |
Jul 27, 2018 | 26.11 | 26.67 | 25.97 | 26.03 | 2,003,000 | -0.04(-0.15%) |
Jul 26, 2018 | 26.42 | 26.96 | 26.01 | 26.07 | 1,557,462 | -0.80(-2.98%) |
Jul 25, 2018 | 26.61 | 26.91 | 26.22 | 26.87 | 1,890,463 | +0.26(+0.98%) |
Jul 24, 2018 | 26.88 | 27.34 | 26.58 | 26.61 | 1,986,738 | +0.01(+0.04%) |
Jul 23, 2018 | 26.53 | 26.99 | 26.05 | 26.60 | 1,392,651 | +0.12(+0.45%) |
Jul 20, 2018 | 26.89 | 26.06 | 26.48 | 1,001,665 | -0.37(-1.38%) | |
Jul 19, 2018 | 26.19 | 26.96 | 26.09 | 26.85 | 1,283,225 | +0.42(+1.59%) |
Jul 18, 2018 | 26.48 | 26.73 | 26.05 | 26.43 | 1,110,118 | -0.17(-0.64%) |
Jul 17, 2018 | 26.16 | 26.68 | 25.88 | 26.60 | 1,671,074 | +0.29(+1.10%) |
Jul 16, 2018 | 25.91 | 26.36 | 25.60 | 26.31 | 1,463,529 | -0.04(-0.15%) |
Jul 13, 2018 | 26.52 | 25.68 | 26.35 | 1,470,153 | +0.67(+2.61%) | |
Jul 12, 2018 | 26.01 | 26.01 | 25.30 | 25.68 | 1,092,565 | -0.22(-0.85%) |
Jul 11, 2018 | 26.50 | 26.90 | 25.70 | 25.90 | 1,279,346 | -1.03(-3.82%) |
Jul 10, 2018 | 27.12 | 27.41 | 26.35 | 26.93 | 1,048,043 | +0.20(+0.75%) |
Jul 09, 2018 | 26.50 | 26.99 | 26.37 | 26.73 | 1,161,793 | +0.39(+1.48%) |
Jul 06, 2018 | 25.64 | 26.40 | 25.60 | 26.34 | 854,134 | +0.47(+1.82%) |
Jul 05, 2018 | 25.90 | 25.90 | 25.19 | 25.87 | 2,358,179 | +0.28(+1.09%) |
Jul 03, 2018 | 25.59 | 25.59 | 25.59 | 0 | +0.61(+2.44%) | |
Jul 02, 2018 | 25.23 | 25.52 | 24.69 | 24.98 | 1,855,553 | -0.48(-1.89%) |
Jun 29, 2018 | 25.39 | 25.71 | 25.17 | 25.46 | 1,964,226 | +0.23(+0.91%) |
Jun 28, 2018 | 24.89 | 25.41 | 24.73 | 25.23 | 1,499,986 | +0.33(+1.33%) |
Jun 27, 2018 | 24.50 | 25.52 | 24.37 | 24.90 | 1,577,611 | +0.77(+3.19%) |
Jun 26, 2018 | 23.49 | 24.50 | 23.38 | 24.13 | 1,465,595 | +0.64(+2.72%) |
Jun 25, 2018 | 24.55 | 24.61 | 23.37 | 23.49 | 1,718,340 | -1.15(-4.67%) |
Jun 22, 2018 | 24.39 | 24.97 | 24.28 | 24.64 | 10,216,914 | +1.18(+5.03%) |
Jun 21, 2018 | 23.75 | 24.20 | 23.36 | 23.46 | 886,518 | -0.49(-2.05%) |
Jun 20, 2018 | 23.93 | 24.12 | 23.68 | 23.95 | 1,071,374 | +0.22(+0.93%) |
Jun 19, 2018 | 23.22 | 23.86 | 23.14 | 23.73 | 980,376 | +0.12(+0.51%) |
Jun 18, 2018 | 22.73 | 23.86 | 22.70 | 23.61 | 1,579,282 | +0.95(+4.19%) |
Jun 15, 2018 | 23.79 | 22.61 | 22.66 | 3,239,841 | -1.13(-4.75%) | |
Jun 14, 2018 | 24.28 | 24.28 | 23.62 | 23.79 | 804,261 | -0.31(-1.29%) |
Jun 13, 2018 | 24.43 | 24.43 | 23.89 | 24.10 | 938,973 | -0.43(-1.75%) |
Jun 12, 2018 | 24.62 | 25.17 | 24.36 | 24.53 | 851,482 | -0.08(-0.33%) |
Jun 11, 2018 | 24.18 | 24.73 | 23.82 | 24.61 | 1,503,346 | +0.33(+1.36%) |
Jun 08, 2018 | 24.52 | 24.57 | 23.82 | 24.28 | 972,574 | -0.24(-0.98%) |
Jun 07, 2018 | 24.07 | 24.73 | 24.07 | 24.52 | 840,433 | +0.71(+2.98%) |
Jun 06, 2018 | 23.64 | 23.81 | 635,274 | +0.13(+0.55%) | ||
Jun 05, 2018 | 23.34 | 23.73 | 23.16 | 23.68 | 654,601 | +0.25(+1.07%) |
Jun 04, 2018 | 23.78 | 23.96 | 23.11 | 23.43 | 1,297,483 | -0.24(-1.01%) |