Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.76 | 28.76 | 28.76 | 0 | -0.16(-0.57%) | |
Aug 30, 2018 | 29.28 | 29.52 | 28.51 | 28.93 | 4,747,046 | -0.37(-1.26%) |
Aug 29, 2018 | 29.43 | 29.78 | 28.85 | 29.29 | 5,989,090 | +0.05(+0.17%) |
Aug 28, 2018 | 29.31 | 29.55 | 28.97 | 29.25 | 5,890,753 | -0.14(-0.46%) |
Aug 27, 2018 | 28.63 | 29.44 | 28.63 | 29.38 | 5,287,470 | +0.81(+2.85%) |
Aug 24, 2018 | 29.03 | 29.22 | 28.53 | 28.57 | 2,521,037 | -0.03(-0.10%) |
Aug 23, 2018 | 28.67 | 28.81 | 28.30 | 28.60 | 4,562,092 | -0.30(-1.04%) |
Aug 22, 2018 | 28.13 | 29.20 | 28.13 | 28.90 | 6,228,107 | +1.09(+3.93%) |
Aug 21, 2018 | 28.19 | 28.35 | 27.77 | 27.80 | 5,092,417 | -0.08(-0.28%) |
Aug 20, 2018 | 27.74 | 27.93 | 27.54 | 27.88 | 2,812,558 | +0.04(+0.14%) |
Aug 17, 2018 | 28.42 | 28.50 | 27.70 | 27.84 | 4,158,569 | -0.45(-1.57%) |
Aug 16, 2018 | 28.23 | 28.85 | 28.02 | 28.29 | 4,287,809 | +0.29(+1.04%) |
Aug 15, 2018 | 28.87 | 28.99 | 27.72 | 28.00 | 6,146,031 | -1.33(-4.52%) |
Aug 14, 2018 | 29.66 | 29.88 | 29.14 | 29.32 | 6,014,278 | +0.05(+0.17%) |
Aug 13, 2018 | 29.49 | 29.85 | 29.14 | 29.27 | 5,015,582 | -0.32(-1.08%) |
Aug 10, 2018 | 29.62 | 29.68 | 29.29 | 29.59 | 5,725,937 | -0.05(-0.16%) |
Aug 09, 2018 | 29.84 | 30.00 | 29.56 | 29.64 | 4,937,016 | -0.15(-0.49%) |
Aug 08, 2018 | 29.80 | 30.08 | 29.44 | 29.79 | 5,506,870 | -0.44(-1.44%) |
Aug 07, 2018 | 31.50 | 31.50 | 30.17 | 30.22 | 11,203,129 | -1.11(-3.55%) |
Aug 06, 2018 | 31.49 | 31.74 | 30.60 | 31.34 | 7,846,941 | -0.49(-1.55%) |
Aug 03, 2018 | 31.95 | 32.42 | 31.09 | 31.83 | 16,569,589 | -2.74(-7.92%) |
Aug 02, 2018 | 33.72 | 34.72 | 33.53 | 34.57 | 5,025,698 | +0.67(+1.96%) |
Aug 01, 2018 | 34.30 | 34.34 | 33.50 | 33.90 | 3,809,208 | -0.92(-2.63%) |
Jul 31, 2018 | 34.95 | 34.99 | 34.38 | 34.82 | 2,604,352 | -0.11(-0.30%) |
Jul 30, 2018 | 34.57 | 34.94 | 34.49 | 34.92 | 2,532,309 | +0.83(+2.43%) |
Jul 27, 2018 | 33.67 | 34.71 | 33.67 | 34.09 | 1,835,575 | -0.50(-1.45%) |
Jul 26, 2018 | 34.49 | 34.69 | 34.02 | 34.60 | 2,658,341 | +0.15(+0.45%) |
Jul 25, 2018 | 34.06 | 34.51 | 33.71 | 34.44 | 2,879,654 | +0.41(+1.19%) |
Jul 24, 2018 | 33.80 | 34.56 | 33.56 | 34.04 | 3,247,338 | +0.68(+2.02%) |
Jul 23, 2018 | 33.66 | 33.85 | 33.27 | 33.36 | 2,293,728 | -0.10(-0.29%) |
Jul 20, 2018 | 33.57 | 33.71 | 33.13 | 33.46 | 2,268,079 | -0.07(-0.20%) |
Jul 19, 2018 | 33.21 | 33.78 | 33.19 | 33.53 | 3,084,607 | +0.41(+1.22%) |
Jul 18, 2018 | 32.90 | 33.28 | 32.38 | 33.12 | 3,412,301 | -0.12(-0.35%) |
Jul 17, 2018 | 33.48 | 33.48 | 32.80 | 33.24 | 2,935,780 | -0.40(-1.18%) |
Jul 16, 2018 | 34.34 | 34.49 | 33.32 | 33.63 | 2,988,379 | -1.12(-3.22%) |
Jul 13, 2018 | 34.71 | 35.24 | 34.59 | 34.75 | 3,722,377 | +0.07(+0.19%) |
Jul 12, 2018 | 34.75 | 35.20 | 34.06 | 34.68 | 3,413,921 | +0.08(+0.22%) |
Jul 11, 2018 | 35.58 | 35.65 | 34.37 | 34.61 | 4,229,072 | -1.31(-3.65%) |
Jul 10, 2018 | 35.73 | 36.43 | 35.70 | 35.92 | 5,416,940 | +0.40(+1.11%) |
Jul 09, 2018 | 34.37 | 35.67 | 34.32 | 35.52 | 6,082,741 | +1.55(+4.57%) |
Jul 06, 2018 | 33.46 | 34.23 | 33.32 | 33.97 | 4,133,851 | +0.35(+1.03%) |
Jul 05, 2018 | 33.64 | 34.25 | 33.48 | 33.62 | 5,444,081 | +0.16(+0.49%) |
Jul 03, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.67(+2.03%) | |
Jul 02, 2018 | 33.63 | 33.77 | 32.76 | 32.79 | 4,717,509 | -1.24(-3.66%) |
Jun 29, 2018 | 33.76 | 34.63 | 33.76 | 34.04 | 4,231,526 | +0.17(+0.51%) |
Jun 28, 2018 | 34.70 | 34.70 | 33.50 | 33.86 | 7,202,562 | -0.59(-1.71%) |
Jun 27, 2018 | 34.69 | 35.34 | 34.32 | 34.45 | 4,531,742 | +0.27(+0.79%) |
Jun 26, 2018 | 33.38 | 34.38 | 33.29 | 34.18 | 3,322,590 | +0.68(+2.02%) |
Jun 25, 2018 | 34.81 | 34.91 | 33.24 | 33.51 | 3,434,035 | -1.30(-3.74%) |
Jun 22, 2018 | 34.84 | 35.62 | 34.63 | 34.81 | 6,335,845 | +1.08(+3.20%) |
Jun 21, 2018 | 34.28 | 34.37 | 33.54 | 33.73 | 2,990,531 | -0.81(-2.35%) |
Jun 20, 2018 | 34.02 | 34.63 | 33.94 | 34.54 | 3,583,204 | +0.92(+2.73%) |
Jun 19, 2018 | 33.24 | 33.79 | 32.99 | 33.62 | 4,350,494 | -0.13(-0.37%) |
Jun 18, 2018 | 32.74 | 34.26 | 32.70 | 33.75 | 6,388,518 | +1.10(+3.37%) |
Jun 15, 2018 | 33.35 | 32.08 | 32.65 | 8,597,267 | -0.70(-2.11%) | |
Jun 14, 2018 | 33.52 | 33.69 | 33.01 | 33.35 | 5,812,568 | +0.05(+0.15%) |
Jun 13, 2018 | 32.67 | 33.63 | 32.55 | 33.30 | 4,328,114 | +0.23(+0.70%) |
Jun 12, 2018 | 33.18 | 33.66 | 32.90 | 33.07 | 2,984,492 | -0.05(-0.15%) |
Jun 11, 2018 | 32.88 | 33.39 | 32.20 | 33.12 | 4,143,448 | +0.26(+0.79%) |
Jun 08, 2018 | 33.35 | 33.41 | 32.50 | 32.86 | 7,109,017 | -0.76(-2.27%) |
Jun 07, 2018 | 33.48 | 34.05 | 33.31 | 33.62 | 4,768,703 | +0.39(+1.16%) |
Jun 06, 2018 | 32.81 | 33.24 | 4,209,560 | -0.01(-0.03%) | ||
Jun 05, 2018 | 33.41 | 33.64 | 33.02 | 33.25 | 3,556,957 | -0.23(-0.69%) |
Jun 04, 2018 | 34.62 | 34.78 | 33.30 | 33.48 | 5,728,397 | -0.92(-2.66%) |