Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.27 | 28.27 | 28.27 | 0 | -0.55(-1.91%) | |
Aug 30, 2018 | 29.29 | 29.55 | 28.81 | 28.82 | 3,133,826 | -0.53(-1.81%) |
Aug 29, 2018 | 29.56 | 29.56 | 29.22 | 29.35 | 3,524,774 | +0.00(+0.00%) |
Aug 28, 2018 | 29.55 | 29.60 | 29.26 | 29.35 | 3,413,950 | -0.19(-0.65%) |
Aug 27, 2018 | 29.97 | 30.23 | 29.47 | 29.55 | 3,182,456 | -0.37(-1.23%) |
Aug 24, 2018 | 29.98 | 30.38 | 29.75 | 29.91 | 3,163,329 | +0.00(+0.00%) |
Aug 23, 2018 | 30.59 | 30.69 | 29.87 | 29.91 | 2,079,913 | -0.92(-2.98%) |
Aug 22, 2018 | 30.64 | 31.03 | 30.13 | 30.83 | 1,976,051 | -0.01(-0.03%) |
Aug 21, 2018 | 29.95 | 31.37 | 29.89 | 30.84 | 3,428,299 | +0.90(+3.00%) |
Aug 20, 2018 | 29.77 | 30.00 | 29.58 | 29.94 | 1,864,283 | +0.28(+0.94%) |
Aug 17, 2018 | 29.14 | 29.81 | 29.14 | 29.66 | 2,619,831 | +0.60(+2.06%) |
Aug 16, 2018 | 29.79 | 29.85 | 29.05 | 29.06 | 2,847,261 | -0.68(-2.27%) |
Aug 15, 2018 | 29.64 | 29.81 | 29.33 | 29.74 | 2,169,781 | -0.08(-0.26%) |
Aug 14, 2018 | 29.34 | 30.04 | 29.32 | 29.82 | 1,806,889 | +0.55(+1.88%) |
Aug 13, 2018 | 29.22 | 29.49 | 29.04 | 29.27 | 2,484,605 | -0.03(-0.10%) |
Aug 10, 2018 | 29.34 | 29.47 | 29.09 | 29.30 | 2,352,431 | +0.00(+0.00%) |
Aug 09, 2018 | 28.11 | 30.09 | 27.89 | 29.30 | 8,304,517 | +1.66(+6.01%) |
Aug 08, 2018 | 28.12 | 28.14 | 27.44 | 27.64 | 2,201,644 | -0.39(-1.38%) |
Aug 07, 2018 | 28.09 | 28.13 | 27.66 | 28.02 | 2,258,838 | -0.07(-0.24%) |
Aug 06, 2018 | 28.00 | 28.23 | 27.99 | 28.09 | 1,864,576 | +0.00(+0.00%) |
Aug 03, 2018 | 27.70 | 28.21 | 27.53 | 28.09 | 1,506,944 | +0.47(+1.71%) |
Aug 02, 2018 | 27.61 | 27.95 | 27.36 | 27.62 | 2,032,908 | -0.10(-0.35%) |
Aug 01, 2018 | 28.11 | 28.19 | 27.53 | 27.71 | 1,953,601 | -0.34(-1.20%) |
Jul 31, 2018 | 28.03 | 28.30 | 27.81 | 28.05 | 3,012,431 | +0.26(+0.94%) |
Jul 30, 2018 | 28.21 | 28.50 | 27.64 | 27.79 | 4,157,864 | -0.55(-1.94%) |
Jul 27, 2018 | 27.15 | 28.69 | 26.70 | 28.34 | 7,750,649 | +1.25(+4.60%) |
Jul 26, 2018 | 26.99 | 27.60 | 26.99 | 27.09 | 2,008,242 | +0.17(+0.65%) |
Jul 25, 2018 | 26.36 | 27.00 | 26.31 | 26.92 | 2,671,044 | +0.54(+2.05%) |
Jul 24, 2018 | 26.66 | 26.30 | 26.38 | 1,788,237 | -0.28(-1.05%) | |
Jul 23, 2018 | 26.53 | 26.68 | 26.43 | 26.66 | 2,605,576 | +0.12(+0.44%) |
Jul 20, 2018 | 26.94 | 26.96 | 26.51 | 26.54 | 2,950,013 | -0.49(-1.82%) |
Jul 19, 2018 | 27.55 | 27.72 | 27.03 | 27.04 | 3,378,901 | -0.54(-1.96%) |
Jul 18, 2018 | 27.61 | 27.76 | 27.45 | 27.58 | 3,560,791 | -0.02(-0.07%) |
Jul 17, 2018 | 28.67 | 28.87 | 27.59 | 27.60 | 3,752,824 | -1.07(-3.74%) |
Jul 16, 2018 | 29.05 | 29.19 | 28.41 | 28.67 | 2,057,443 | -0.30(-1.03%) |
Jul 13, 2018 | 29.13 | 28.86 | 28.97 | 1,565,380 | -0.02(-0.07%) | |
Jul 12, 2018 | 29.18 | 29.43 | 28.90 | 28.99 | 1,521,517 | -0.10(-0.33%) |
Jul 11, 2018 | 29.36 | 29.61 | 29.06 | 29.08 | 1,611,404 | -0.37(-1.25%) |
Jul 10, 2018 | 29.45 | 29.50 | 29.05 | 29.45 | 1,456,867 | +0.00(+0.00%) |
Jul 09, 2018 | 29.04 | 29.46 | 28.98 | 29.45 | 1,485,006 | +0.48(+1.67%) |
Jul 06, 2018 | 28.49 | 29.02 | 28.33 | 28.97 | 1,238,137 | +0.57(+2.01%) |
Jul 05, 2018 | 28.49 | 27.94 | 28.40 | 1,469,266 | +0.39(+1.38%) | |
Jul 03, 2018 | 28.01 | 28.01 | 28.01 | 0 | -0.42(-1.49%) | |
Jul 02, 2018 | 28.97 | 29.05 | 28.41 | 28.44 | 2,230,538 | -0.69(-2.35%) |
Jun 29, 2018 | 28.89 | 29.40 | 28.35 | 29.12 | 2,769,333 | +0.26(+0.90%) |
Jun 28, 2018 | 28.75 | 29.05 | 28.37 | 28.86 | 2,690,949 | -0.10(-0.33%) |
Jun 27, 2018 | 28.65 | 29.11 | 28.60 | 28.96 | 2,254,630 | +0.29(+1.01%) |
Jun 26, 2018 | 28.87 | 28.97 | 28.32 | 28.67 | 2,496,162 | -0.20(-0.70%) |
Jun 25, 2018 | 29.30 | 29.65 | 28.70 | 28.87 | 2,008,631 | -0.37(-1.26%) |
Jun 22, 2018 | 29.40 | 29.75 | 29.19 | 29.24 | 3,632,577 | -0.12(-0.39%) |
Jun 21, 2018 | 28.33 | 29.62 | 28.33 | 29.35 | 3,880,470 | +0.15(+0.53%) |
Jun 20, 2018 | 28.62 | 29.30 | 28.60 | 29.20 | 3,057,130 | +0.89(+3.14%) |
Jun 19, 2018 | 28.44 | 28.89 | 28.15 | 28.31 | 3,324,945 | -0.36(-1.25%) |
Jun 18, 2018 | 28.11 | 28.68 | 27.72 | 28.67 | 4,115,881 | +0.28(+0.99%) |
Jun 15, 2018 | 28.53 | 27.92 | 28.39 | 6,683,068 | +0.47(+1.69%) | |
Jun 14, 2018 | 27.08 | 27.96 | 27.08 | 27.92 | 4,566,811 | +0.93(+3.43%) |
Jun 13, 2018 | 28.18 | 28.25 | 26.97 | 26.99 | 5,499,086 | -0.13(-0.49%) |
Jun 12, 2018 | 27.13 | 27.22 | 26.93 | 27.12 | 2,718,307 | +0.01(+0.04%) |
Jun 11, 2018 | 26.74 | 27.44 | 26.74 | 27.11 | 2,268,612 | +0.35(+1.33%) |
Jun 08, 2018 | 26.60 | 26.84 | 26.38 | 26.76 | 1,905,309 | +0.14(+0.54%) |
Jun 07, 2018 | 26.55 | 26.70 | 26.32 | 26.61 | 2,824,433 | +0.07(+0.25%) |
Jun 06, 2018 | 26.05 | 26.57 | 25.83 | 26.55 | 3,909,540 | +0.59(+2.29%) |
Jun 05, 2018 | 25.83 | 26.14 | 25.71 | 25.95 | 2,136,926 | +0.12(+0.48%) |
Jun 04, 2018 | 25.61 | 25.84 | 25.51 | 25.83 | 1,627,114 | +0.22(+0.86%) |