Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.42 | 22.42 | 22.42 | 0 | -0.30(-1.33%) | |
Aug 30, 2018 | 22.75 | 22.84 | 22.46 | 22.72 | 4,710,960 | +0.03(+0.12%) |
Aug 29, 2018 | 22.69 | 22.81 | 22.53 | 22.70 | 5,522,826 | +0.13(+0.58%) |
Aug 28, 2018 | 22.66 | 22.78 | 22.32 | 22.56 | 5,388,571 | +0.00(+0.00%) |
Aug 27, 2018 | 22.62 | 22.88 | 22.51 | 22.56 | 6,491,303 | -0.16(-0.70%) |
Aug 24, 2018 | 22.96 | 23.02 | 22.67 | 22.72 | 2,884,685 | -0.09(-0.41%) |
Aug 23, 2018 | 22.89 | 23.00 | 22.69 | 22.82 | 3,279,207 | -0.20(-0.86%) |
Aug 22, 2018 | 23.29 | 23.30 | 22.93 | 23.02 | 4,089,187 | -0.04(-0.16%) |
Aug 21, 2018 | 22.78 | 23.25 | 22.70 | 23.05 | 6,332,280 | +0.48(+2.13%) |
Aug 20, 2018 | 22.23 | 22.70 | 22.09 | 22.57 | 6,250,646 | +0.37(+1.65%) |
Aug 17, 2018 | 22.11 | 22.37 | 22.03 | 22.21 | 5,488,480 | +0.09(+0.43%) |
Aug 16, 2018 | 21.65 | 22.19 | 21.65 | 22.11 | 5,493,692 | +0.49(+2.26%) |
Aug 15, 2018 | 22.22 | 22.22 | 21.50 | 21.62 | 6,627,832 | -0.70(-3.12%) |
Aug 14, 2018 | 22.17 | 22.47 | 22.02 | 22.32 | 5,354,613 | +0.34(+1.54%) |
Aug 13, 2018 | 22.20 | 22.32 | 21.90 | 21.98 | 6,170,078 | -0.26(-1.18%) |
Aug 10, 2018 | 22.08 | 22.34 | 21.96 | 22.24 | 4,299,450 | +0.09(+0.42%) |
Aug 09, 2018 | 22.02 | 22.31 | 21.94 | 22.15 | 6,665,739 | +0.13(+0.60%) |
Aug 08, 2018 | 22.23 | 22.34 | 21.88 | 22.02 | 6,195,978 | -0.30(-1.35%) |
Aug 07, 2018 | 22.24 | 22.47 | 22.18 | 22.32 | 4,546,744 | +0.23(+1.02%) |
Aug 06, 2018 | 22.08 | 22.29 | 21.90 | 22.09 | 3,526,054 | +0.08(+0.38%) |
Aug 03, 2018 | 21.68 | 22.13 | 21.57 | 22.01 | 5,150,655 | +0.35(+1.60%) |
Aug 02, 2018 | 21.85 | 21.92 | 21.61 | 21.66 | 6,074,290 | -0.20(-0.90%) |
Aug 01, 2018 | 21.73 | 21.97 | 21.62 | 21.86 | 4,767,800 | -0.20(-0.89%) |
Jul 31, 2018 | 21.42 | 22.19 | 21.36 | 22.06 | 6,438,038 | +0.72(+3.39%) |
Jul 30, 2018 | 21.44 | 21.68 | 21.27 | 21.33 | 7,699,278 | -0.08(-0.35%) |
Jul 27, 2018 | 22.53 | 22.93 | 21.28 | 21.41 | 16,485,358 | -1.79(-7.73%) |
Jul 26, 2018 | 23.46 | 23.67 | 23.14 | 23.20 | 6,781,263 | -0.23(-1.00%) |
Jul 25, 2018 | 22.78 | 23.44 | 22.70 | 23.44 | 5,138,638 | +0.66(+2.88%) |
Jul 24, 2018 | 22.91 | 23.00 | 22.66 | 22.78 | 5,491,580 | -0.03(-0.12%) |
Jul 23, 2018 | 22.85 | 23.12 | 22.66 | 22.81 | 7,790,345 | +0.06(+0.25%) |
Jul 20, 2018 | 22.91 | 22.92 | 22.38 | 22.75 | 6,925,538 | -0.17(-0.74%) |
Jul 19, 2018 | 22.48 | 23.03 | 22.46 | 22.92 | 5,923,124 | +0.45(+2.00%) |
Jul 18, 2018 | 22.14 | 22.52 | 22.06 | 22.47 | 5,493,434 | +0.26(+1.18%) |
Jul 17, 2018 | 22.21 | 22.47 | 22.07 | 22.21 | 3,873,800 | -0.04(-0.17%) |
Jul 16, 2018 | 21.86 | 22.27 | 21.77 | 22.24 | 5,438,499 | +0.23(+1.07%) |
Jul 13, 2018 | 21.86 | 22.23 | 21.86 | 22.01 | 2,720,679 | +0.17(+0.77%) |
Jul 12, 2018 | 22.32 | 22.32 | 21.76 | 21.84 | 4,341,407 | -0.36(-1.61%) |
Jul 11, 2018 | 22.10 | 22.56 | 22.10 | 22.20 | 3,874,483 | +0.00(+0.00%) |
Jul 10, 2018 | 22.39 | 22.58 | 22.09 | 22.20 | 4,696,865 | -0.07(-0.30%) |
Jul 09, 2018 | 22.25 | 22.39 | 22.22 | 22.26 | 6,317,208 | +0.13(+0.59%) |
Jul 06, 2018 | 21.98 | 22.25 | 21.94 | 22.13 | 6,016,215 | +0.13(+0.60%) |
Jul 05, 2018 | 22.07 | 22.23 | 21.96 | 22.00 | 3,075,905 | +0.05(+0.21%) |
Jul 03, 2018 | 21.95 | 21.95 | 21.95 | 0 | -0.12(-0.55%) | |
Jul 02, 2018 | 22.15 | 22.38 | 21.80 | 22.07 | 4,554,782 | -0.26(-1.18%) |
Jun 29, 2018 | 22.72 | 22.21 | 22.34 | 5,027,957 | +0.13(+0.59%) | |
Jun 28, 2018 | 22.06 | 22.31 | 21.72 | 22.21 | 7,599,625 | +0.25(+1.15%) |
Jun 27, 2018 | 22.29 | 22.33 | 21.94 | 21.95 | 9,985,394 | -0.11(-0.51%) |
Jun 26, 2018 | 21.81 | 22.17 | 21.58 | 22.07 | 7,600,612 | +0.27(+1.25%) |
Jun 25, 2018 | 21.64 | 21.86 | 21.34 | 21.79 | 8,926,553 | +0.10(+0.48%) |
Jun 22, 2018 | 23.28 | 23.28 | 21.63 | 21.69 | 15,318,066 | -0.99(-4.35%) |
Jun 21, 2018 | 22.62 | 23.09 | 22.49 | 22.68 | 6,779,756 | +0.00(+0.00%) |
Jun 20, 2018 | 22.63 | 22.70 | 22.24 | 22.68 | 5,931,456 | +0.20(+0.88%) |
Jun 19, 2018 | 21.99 | 22.58 | 21.98 | 22.48 | 4,852,160 | +0.22(+0.97%) |
Jun 18, 2018 | 22.03 | 22.56 | 22.03 | 22.26 | 6,291,409 | +0.21(+0.94%) |
Jun 15, 2018 | 22.16 | 21.97 | 22.06 | 10,000,475 | -0.10(-0.47%) | |
Jun 14, 2018 | 22.51 | 22.56 | 22.12 | 22.16 | 5,082,460 | -0.23(-1.01%) |
Jun 13, 2018 | 22.17 | 22.59 | 22.06 | 22.38 | 6,421,790 | +0.24(+1.10%) |
Jun 12, 2018 | 22.08 | 22.37 | 21.93 | 22.14 | 6,737,956 | +0.05(+0.21%) |
Jun 11, 2018 | 22.15 | 22.28 | 21.79 | 22.09 | 4,804,338 | +0.00(+0.00%) |
Jun 08, 2018 | 21.92 | 22.11 | 21.60 | 22.09 | 5,312,505 | +0.14(+0.64%) |
Jun 07, 2018 | 21.72 | 22.17 | 21.65 | 21.95 | 6,122,450 | +0.37(+1.70%) |
Jun 06, 2018 | 21.67 | 21.59 | 5,295,966 | +0.40(+1.91%) | ||
Jun 05, 2018 | 20.94 | 21.31 | 20.85 | 21.18 | 5,307,261 | +0.11(+0.53%) |
Jun 04, 2018 | 21.61 | 21.77 | 20.99 | 21.07 | 7,218,017 | -0.54(-2.52%) |