Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.41(+1.48%) | |
Aug 30, 2018 | 27.32 | 28.15 | 27.29 | 27.57 | 7,327,044 | +0.32(+1.17%) |
Aug 29, 2018 | 27.67 | 27.85 | 27.23 | 27.25 | 7,753,368 | -0.38(-1.38%) |
Aug 28, 2018 | 27.73 | 27.84 | 27.37 | 27.63 | 6,473,558 | -0.07(-0.26%) |
Aug 27, 2018 | 27.80 | 27.88 | 27.45 | 27.70 | 7,525,346 | -0.01(-0.03%) |
Aug 24, 2018 | 28.67 | 28.69 | 27.70 | 27.71 | 9,554,214 | -0.99(-3.44%) |
Aug 23, 2018 | 28.07 | 28.78 | 27.99 | 28.70 | 13,157,883 | +0.51(+1.80%) |
Aug 22, 2018 | 27.93 | 28.41 | 27.85 | 28.19 | 14,961,724 | +0.34(+1.21%) |
Aug 21, 2018 | 27.98 | 28.04 | 27.56 | 27.85 | 5,755,011 | -0.04(-0.13%) |
Aug 20, 2018 | 27.97 | 28.07 | 27.80 | 27.89 | 6,689,027 | +0.04(+0.16%) |
Aug 17, 2018 | 27.02 | 28.16 | 26.83 | 27.85 | 12,366,290 | +0.73(+2.69%) |
Aug 16, 2018 | 26.88 | 27.19 | 26.57 | 27.12 | 11,778,604 | +0.42(+1.56%) |
Aug 15, 2018 | 26.89 | 27.00 | 26.46 | 26.70 | 8,543,252 | -0.35(-1.28%) |
Aug 14, 2018 | 26.61 | 27.42 | 26.56 | 27.05 | 12,147,972 | +0.62(+2.35%) |
Aug 13, 2018 | 26.72 | 26.83 | 26.32 | 26.42 | 5,738,049 | -0.22(-0.83%) |
Aug 10, 2018 | 26.26 | 26.79 | 26.18 | 26.65 | 7,195,450 | +0.28(+1.07%) |
Aug 09, 2018 | 27.05 | 27.05 | 26.34 | 26.36 | 7,587,260 | -0.70(-2.58%) |
Aug 08, 2018 | 26.49 | 27.10 | 26.43 | 27.06 | 7,806,767 | +0.54(+2.03%) |
Aug 07, 2018 | 26.64 | 26.86 | 26.43 | 26.52 | 8,341,386 | +0.08(+0.30%) |
Aug 06, 2018 | 26.47 | 26.70 | 26.39 | 26.44 | 6,719,576 | -0.02(-0.07%) |
Aug 03, 2018 | 26.30 | 26.68 | 26.26 | 26.46 | 8,294,715 | +0.17(+0.64%) |
Aug 02, 2018 | 25.30 | 26.33 | 25.30 | 26.29 | 10,927,589 | +0.93(+3.66%) |
Aug 01, 2018 | 25.96 | 25.96 | 25.27 | 25.36 | 8,647,085 | -0.27(-1.07%) |
Jul 31, 2018 | 26.26 | 26.27 | 25.54 | 25.64 | 10,294,248 | -0.64(-2.42%) |
Jul 30, 2018 | 25.38 | 26.38 | 25.38 | 26.27 | 13,830,263 | +0.90(+3.55%) |
Jul 27, 2018 | 25.49 | 25.62 | 25.25 | 25.37 | 6,717,985 | +0.05(+0.21%) |
Jul 26, 2018 | 25.31 | 25.58 | 25.24 | 25.32 | 8,487,846 | +0.32(+1.27%) |
Jul 25, 2018 | 24.79 | 25.04 | 24.54 | 25.00 | 11,618,330 | +0.28(+1.14%) |
Jul 24, 2018 | 25.15 | 25.30 | 24.68 | 24.72 | 10,012,681 | -0.29(-1.17%) |
Jul 23, 2018 | 24.97 | 25.56 | 24.91 | 25.01 | 9,135,246 | +0.13(+0.53%) |
Jul 20, 2018 | 24.85 | 24.95 | 24.70 | 24.88 | 7,549,693 | +0.02(+0.07%) |
Jul 19, 2018 | 24.88 | 25.18 | 24.82 | 24.86 | 8,328,211 | -0.02(-0.07%) |
Jul 18, 2018 | 25.16 | 25.35 | 24.76 | 24.88 | 9,088,402 | -0.25(-0.99%) |
Jul 17, 2018 | 24.75 | 25.31 | 24.75 | 25.12 | 9,277,649 | +0.38(+1.54%) |
Jul 16, 2018 | 24.64 | 24.76 | 24.49 | 24.74 | 8,513,927 | -0.05(-0.21%) |
Jul 13, 2018 | 24.63 | 25.15 | 24.60 | 24.80 | 7,100,633 | +0.09(+0.36%) |
Jul 12, 2018 | 24.80 | 24.92 | 24.54 | 24.71 | 8,222,743 | -0.02(-0.07%) |
Jul 11, 2018 | 25.24 | 25.31 | 24.43 | 24.73 | 11,919,434 | -0.71(-2.78%) |
Jul 10, 2018 | 25.55 | 25.67 | 25.15 | 25.43 | 6,652,511 | +0.02(+0.07%) |
Jul 09, 2018 | 25.70 | 25.80 | 25.33 | 25.42 | 6,246,932 | -0.33(-1.27%) |
Jul 06, 2018 | 25.27 | 25.84 | 25.27 | 25.74 | 8,492,446 | +0.46(+1.82%) |
Jul 05, 2018 | 25.47 | 25.66 | 25.14 | 25.28 | 8,407,891 | -0.09(-0.35%) |
Jul 03, 2018 | 25.37 | 25.37 | 25.37 | 0 | +0.42(+1.70%) | |
Jul 02, 2018 | 25.11 | 25.21 | 24.63 | 24.95 | 10,797,900 | -0.20(-0.81%) |
Jun 29, 2018 | 25.50 | 25.54 | 25.14 | 25.15 | 8,316,165 | +0.02(+0.07%) |
Jun 28, 2018 | 25.51 | 25.64 | 24.97 | 25.13 | 16,952,854 | -0.51(-2.00%) |
Jun 27, 2018 | 25.64 | 26.07 | 25.51 | 25.65 | 11,186,276 | +0.01(+0.03%) |
Jun 26, 2018 | 25.96 | 25.96 | 25.42 | 25.64 | 15,297,167 | -0.29(-1.12%) |
Jun 25, 2018 | 25.62 | 26.28 | 25.62 | 25.93 | 18,073,928 | -0.32(-1.21%) |
Jun 22, 2018 | 25.49 | 26.52 | 25.47 | 26.25 | 42,184,612 | +0.85(+3.34%) |
Jun 21, 2018 | 25.01 | 25.94 | 24.57 | 25.40 | 45,171,044 | +2.25(+9.74%) |
Jun 20, 2018 | 23.18 | 23.33 | 22.84 | 23.14 | 14,523,814 | +0.17(+0.73%) |
Jun 19, 2018 | 22.80 | 23.10 | 22.54 | 22.98 | 11,642,348 | -0.02(-0.08%) |
Jun 18, 2018 | 22.71 | 23.23 | 22.68 | 22.99 | 9,596,869 | +0.11(+0.50%) |
Jun 15, 2018 | 23.13 | 22.79 | 22.88 | 17,331,450 | -0.25(-1.07%) | |
Jun 14, 2018 | 23.23 | 23.41 | 23.13 | 23.13 | 11,215,471 | +0.13(+0.58%) |
Jun 13, 2018 | 22.79 | 23.26 | 22.64 | 22.99 | 15,942,427 | +0.28(+1.25%) |
Jun 12, 2018 | 22.66 | 22.88 | 22.54 | 22.71 | 15,837,707 | +0.13(+0.59%) |
Jun 11, 2018 | 22.53 | 22.98 | 22.50 | 22.58 | 18,139,194 | +0.16(+0.71%) |
Jun 08, 2018 | 22.03 | 22.54 | 21.97 | 22.42 | 10,882,793 | +0.34(+1.52%) |
Jun 07, 2018 | 21.81 | 22.25 | 21.81 | 22.08 | 12,514,453 | +0.27(+1.22%) |
Jun 06, 2018 | 21.82 | 11,741,131 | -0.20(-0.92%) | |||
Jun 05, 2018 | 21.94 | 22.22 | 21.91 | 22.02 | 13,355,068 | +0.14(+0.65%) |
Jun 04, 2018 | 21.66 | 21.96 | 21.61 | 21.88 | 14,613,398 | +0.29(+1.35%) |