Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.20 | 29.20 | 29.20 | 0 | -1.63(-5.29%) | |
Aug 30, 2018 | 30.42 | 31.21 | 30.18 | 30.83 | 296,008 | +0.87(+2.89%) |
Aug 29, 2018 | 29.55 | 30.06 | 29.50 | 29.97 | 331,380 | +0.42(+1.42%) |
Aug 28, 2018 | 30.15 | 30.20 | 29.50 | 29.55 | 205,252 | -0.51(-1.70%) |
Aug 27, 2018 | 29.60 | 30.43 | 29.60 | 30.06 | 330,418 | +0.56(+1.89%) |
Aug 24, 2018 | 29.46 | 29.88 | 29.46 | 29.50 | 234,922 | +0.19(+0.63%) |
Aug 23, 2018 | 29.18 | 29.46 | 28.87 | 29.32 | 295,205 | +0.05(+0.16%) |
Aug 22, 2018 | 29.50 | 29.88 | 29.22 | 29.27 | 251,304 | -0.23(-0.79%) |
Aug 21, 2018 | 29.32 | 29.64 | 29.32 | 29.50 | 399,442 | +0.28(+0.95%) |
Aug 20, 2018 | 29.13 | 29.46 | 29.09 | 29.22 | 240,201 | +0.19(+0.64%) |
Aug 17, 2018 | 29.09 | 29.55 | 28.99 | 29.04 | 226,205 | -0.05(-0.16%) |
Aug 16, 2018 | 29.04 | 29.83 | 29.04 | 29.09 | 248,919 | -0.05(-0.16%) |
Aug 15, 2018 | 29.13 | 29.27 | 28.62 | 29.13 | 217,563 | +0.00(+0.00%) |
Aug 14, 2018 | 28.90 | 29.60 | 28.90 | 29.13 | 372,166 | +0.56(+1.95%) |
Aug 13, 2018 | 28.48 | 28.81 | 28.20 | 28.57 | 372,967 | +0.23(+0.82%) |
Aug 10, 2018 | 28.25 | 28.67 | 27.97 | 28.34 | 356,419 | +0.14(+0.49%) |
Aug 09, 2018 | 27.41 | 28.81 | 26.99 | 28.20 | 939,319 | +1.91(+7.24%) |
Aug 08, 2018 | 26.30 | 26.62 | 25.83 | 26.30 | 293,831 | +0.05(+0.18%) |
Aug 07, 2018 | 26.34 | 26.48 | 25.97 | 26.25 | 133,107 | -0.05(-0.18%) |
Aug 06, 2018 | 26.07 | 26.34 | 25.93 | 26.30 | 256,381 | +0.19(+0.71%) |
Aug 03, 2018 | 26.44 | 26.58 | 25.69 | 26.11 | 215,444 | -0.28(-1.06%) |
Aug 02, 2018 | 25.97 | 26.58 | 25.69 | 26.39 | 284,808 | +0.33(+1.25%) |
Aug 01, 2018 | 25.88 | 26.11 | 25.55 | 26.07 | 239,777 | +0.09(+0.36%) |
Jul 31, 2018 | 25.32 | 26.07 | 25.14 | 25.97 | 182,563 | +0.79(+3.14%) |
Jul 30, 2018 | 25.51 | 25.76 | 25.14 | 25.18 | 169,022 | -0.23(-0.91%) |
Jul 27, 2018 | 26.02 | 26.02 | 25.37 | 25.41 | 186,711 | -0.51(-1.97%) |
Jul 26, 2018 | 26.30 | 25.79 | 25.93 | 204,608 | -0.28(-1.06%) | |
Jul 25, 2018 | 26.44 | 26.48 | 26.07 | 26.20 | 133,678 | -0.28(-1.05%) |
Jul 24, 2018 | 26.48 | 26.86 | 26.34 | 26.48 | 144,314 | +0.19(+0.71%) |
Jul 23, 2018 | 26.58 | 26.62 | 26.13 | 26.30 | 145,372 | -0.33(-1.22%) |
Jul 20, 2018 | 26.86 | 26.99 | 26.53 | 26.62 | 96,126 | -0.28(-1.04%) |
Jul 19, 2018 | 26.81 | 27.09 | 26.62 | 26.90 | 134,481 | -0.05(-0.17%) |
Jul 18, 2018 | 26.81 | 26.99 | 26.48 | 26.95 | 137,949 | +0.09(+0.35%) |
Jul 17, 2018 | 26.58 | 26.99 | 26.53 | 26.86 | 134,018 | +0.23(+0.87%) |
Jul 16, 2018 | 26.72 | 26.86 | 26.30 | 26.62 | 182,162 | -0.19(-0.69%) |
Jul 13, 2018 | 26.67 | 26.99 | 26.67 | 26.81 | 121,087 | +0.14(+0.52%) |
Jul 12, 2018 | 26.95 | 27.13 | 26.46 | 26.67 | 183,804 | -0.05(-0.17%) |
Jul 11, 2018 | 27.13 | 27.46 | 26.62 | 26.72 | 170,239 | -0.70(-2.54%) |
Jul 10, 2018 | 27.41 | 27.51 | 27.09 | 27.41 | 200,030 | -0.05(-0.17%) |
Jul 09, 2018 | 27.46 | 27.55 | 27.23 | 27.46 | 238,852 | +0.19(+0.68%) |
Jul 06, 2018 | 27.32 | 27.55 | 27.18 | 27.27 | 207,171 | +0.00(+0.00%) |
Jul 05, 2018 | 27.23 | 27.32 | 26.86 | 27.27 | 257,054 | +0.23(+0.86%) |
Jul 03, 2018 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 26.39 | 27.04 | 26.30 | 27.04 | 282,967 | +0.51(+1.93%) |
Jun 29, 2018 | 26.58 | 26.99 | 26.48 | 26.53 | 294,367 | +0.19(+0.71%) |
Jun 28, 2018 | 26.86 | 26.90 | 26.16 | 26.34 | 223,773 | -0.60(-2.24%) |
Jun 27, 2018 | 26.86 | 27.18 | 26.72 | 26.95 | 399,236 | +0.05(+0.17%) |
Jun 26, 2018 | 26.72 | 26.99 | 26.48 | 26.90 | 373,908 | +0.37(+1.40%) |
Jun 25, 2018 | 26.62 | 26.86 | 26.46 | 26.53 | 515,820 | -0.19(-0.70%) |
Jun 22, 2018 | 26.44 | 26.86 | 26.16 | 26.72 | 1,342,442 | +0.42(+1.59%) |
Jun 21, 2018 | 26.86 | 26.86 | 26.20 | 26.30 | 235,155 | -0.56(-2.08%) |
Jun 20, 2018 | 26.81 | 26.95 | 26.58 | 26.86 | 334,731 | +0.09(+0.35%) |
Jun 19, 2018 | 26.76 | 26.86 | 26.11 | 26.76 | 362,384 | -0.14(-0.52%) |
Jun 18, 2018 | 26.90 | 27.09 | 26.62 | 26.90 | 269,776 | -0.05(-0.17%) |
Jun 15, 2018 | 27.09 | 26.99 | 26.95 | 386,128 | -0.05(-0.17%) | |
Jun 14, 2018 | 27.04 | 27.09 | 26.76 | 26.99 | 332,384 | +0.00(+0.00%) |
Jun 13, 2018 | 27.37 | 27.41 | 26.81 | 26.99 | 495,567 | -0.23(-0.85%) |
Jun 12, 2018 | 28.16 | 28.34 | 27.13 | 27.23 | 867,508 | -0.65(-2.33%) |
Jun 11, 2018 | 27.74 | 28.06 | 27.27 | 27.88 | 372,588 | +0.14(+0.50%) |
Jun 08, 2018 | 27.18 | 28.11 | 27.18 | 27.74 | 448,213 | +0.56(+2.05%) |
Jun 07, 2018 | 27.27 | 27.37 | 26.69 | 27.18 | 535,007 | -0.09(-0.34%) |
Jun 06, 2018 | 27.41 | 26.44 | 27.27 | 584,121 | +0.14(+0.51%) | |
Jun 05, 2018 | 26.48 | 27.53 | 26.41 | 27.13 | 873,966 | +0.60(+2.28%) |
Jun 04, 2018 | 27.32 | 27.41 | 26.30 | 26.53 | 873,164 | -0.53(-1.96%) |