Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.08(+0.33%) | |
Aug 30, 2018 | 25.08 | 25.27 | 24.75 | 24.88 | 4,602,711 | -0.27(-1.09%) |
Aug 29, 2018 | 25.14 | 25.30 | 25.04 | 25.16 | 3,577,795 | +0.03(+0.10%) |
Aug 28, 2018 | 25.30 | 25.34 | 25.03 | 25.13 | 5,605,238 | -0.12(-0.46%) |
Aug 27, 2018 | 25.57 | 25.64 | 25.17 | 25.25 | 6,224,611 | -0.20(-0.77%) |
Aug 24, 2018 | 25.84 | 25.85 | 25.25 | 25.44 | 7,303,761 | -0.37(-1.44%) |
Aug 23, 2018 | 25.97 | 26.06 | 25.73 | 25.81 | 3,896,153 | -0.17(-0.64%) |
Aug 22, 2018 | 25.99 | 26.07 | 25.86 | 25.98 | 2,881,670 | -0.06(-0.21%) |
Aug 21, 2018 | 25.80 | 26.15 | 25.70 | 26.04 | 3,699,513 | +0.31(+1.21%) |
Aug 20, 2018 | 25.41 | 26.00 | 25.10 | 25.73 | 5,320,894 | +0.27(+1.06%) |
Aug 17, 2018 | 25.35 | 25.58 | 25.35 | 25.46 | 3,539,900 | +0.09(+0.34%) |
Aug 16, 2018 | 25.11 | 25.55 | 25.01 | 25.37 | 5,446,707 | +0.39(+1.54%) |
Aug 15, 2018 | 24.80 | 25.03 | 24.62 | 24.98 | 4,087,174 | +0.03(+0.12%) |
Aug 14, 2018 | 24.59 | 25.07 | 24.51 | 24.96 | 4,397,043 | +0.43(+1.74%) |
Aug 13, 2018 | 24.77 | 24.86 | 24.51 | 24.53 | 3,701,133 | -0.16(-0.64%) |
Aug 10, 2018 | 24.53 | 24.76 | 24.36 | 24.69 | 3,357,785 | +0.09(+0.35%) |
Aug 09, 2018 | 24.79 | 25.04 | 24.57 | 24.60 | 3,169,225 | -0.12(-0.48%) |
Aug 08, 2018 | 24.49 | 24.77 | 24.29 | 24.72 | 3,241,171 | +0.21(+0.87%) |
Aug 07, 2018 | 24.32 | 24.60 | 24.19 | 24.51 | 3,409,799 | +0.23(+0.95%) |
Aug 06, 2018 | 23.93 | 24.40 | 23.84 | 24.27 | 5,005,150 | +0.21(+0.87%) |
Aug 03, 2018 | 24.22 | 24.33 | 23.96 | 24.07 | 2,892,796 | -0.07(-0.28%) |
Aug 02, 2018 | 23.68 | 24.31 | 23.59 | 24.13 | 4,948,891 | +0.32(+1.35%) |
Aug 01, 2018 | 24.33 | 24.40 | 23.62 | 23.81 | 7,377,661 | -0.54(-2.21%) |
Jul 31, 2018 | 24.11 | 24.44 | 24.01 | 24.35 | 4,932,458 | +0.36(+1.52%) |
Jul 30, 2018 | 24.19 | 24.34 | 23.89 | 23.99 | 5,251,963 | -0.18(-0.76%) |
Jul 27, 2018 | 24.27 | 24.44 | 24.04 | 24.17 | 4,081,101 | -0.10(-0.42%) |
Jul 26, 2018 | 24.69 | 24.85 | 24.23 | 24.27 | 5,654,271 | -0.33(-1.34%) |
Jul 25, 2018 | 24.21 | 24.65 | 24.17 | 24.60 | 5,774,703 | +0.38(+1.59%) |
Jul 24, 2018 | 24.42 | 24.77 | 24.15 | 24.22 | 6,686,357 | -0.38(-1.53%) |
Jul 23, 2018 | 24.41 | 24.84 | 24.41 | 24.60 | 6,103,421 | +0.19(+0.77%) |
Jul 20, 2018 | 24.09 | 24.51 | 23.89 | 24.41 | 6,446,933 | +0.27(+1.13%) |
Jul 19, 2018 | 23.87 | 24.36 | 23.74 | 24.14 | 8,447,754 | +0.16(+0.67%) |
Jul 18, 2018 | 23.91 | 24.13 | 23.60 | 23.98 | 6,961,176 | +0.21(+0.89%) |
Jul 17, 2018 | 23.52 | 23.80 | 23.39 | 23.76 | 5,097,025 | +0.22(+0.92%) |
Jul 16, 2018 | 23.48 | 23.58 | 23.25 | 23.55 | 6,582,751 | +0.08(+0.34%) |
Jul 13, 2018 | 23.58 | 23.87 | 23.29 | 23.47 | 12,207,682 | -0.03(-0.14%) |
Jul 12, 2018 | 23.20 | 23.55 | 23.10 | 23.50 | 14,641,866 | +0.34(+1.49%) |
Jul 11, 2018 | 22.23 | 23.97 | 21.59 | 23.16 | 61,915,132 | +2.12(+10.05%) |
Jul 10, 2018 | 21.08 | 21.24 | 20.87 | 21.04 | 11,013,206 | -0.04(-0.18%) |
Jul 09, 2018 | 20.51 | 21.21 | 20.43 | 21.08 | 9,664,569 | +0.60(+2.92%) |
Jul 06, 2018 | 20.41 | 20.68 | 20.32 | 20.48 | 9,392,778 | +0.06(+0.27%) |
Jul 05, 2018 | 20.40 | 20.48 | 20.12 | 20.42 | 8,641,273 | +0.17(+0.82%) |
Jul 03, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.13(-0.65%) | |
Jul 02, 2018 | 20.22 | 20.54 | 20.20 | 20.39 | 8,616,047 | -0.06(-0.27%) |
Jun 29, 2018 | 20.78 | 21.07 | 20.43 | 20.45 | 9,687,949 | -0.26(-1.27%) |
Jun 28, 2018 | 20.74 | 21.09 | 20.52 | 20.71 | 6,614,500 | +0.02(+0.08%) |
Jun 27, 2018 | 20.83 | 21.25 | 20.68 | 20.69 | 6,407,820 | -0.30(-1.44%) |
Jun 26, 2018 | 21.27 | 21.36 | 20.93 | 20.99 | 5,328,801 | -0.18(-0.86%) |
Jun 25, 2018 | 21.35 | 21.40 | 21.02 | 21.18 | 5,713,281 | -0.31(-1.46%) |
Jun 22, 2018 | 21.70 | 21.91 | 21.41 | 21.49 | 6,034,510 | -0.12(-0.57%) |
Jun 21, 2018 | 22.38 | 22.38 | 21.53 | 21.61 | 7,382,622 | -0.80(-3.56%) |
Jun 20, 2018 | 22.22 | 22.43 | 22.11 | 22.41 | 3,527,174 | +0.27(+1.23%) |
Jun 19, 2018 | 22.05 | 22.25 | 22.00 | 22.14 | 4,442,244 | -0.11(-0.48%) |
Jun 18, 2018 | 22.22 | 22.43 | 22.16 | 22.25 | 4,098,993 | -0.14(-0.61%) |
Jun 15, 2018 | 22.43 | 22.43 | 22.38 | 7,165,036 | -0.04(-0.19%) | |
Jun 14, 2018 | 22.62 | 22.64 | 22.05 | 22.43 | 4,823,313 | -0.10(-0.43%) |
Jun 13, 2018 | 22.71 | 22.82 | 22.51 | 22.52 | 4,968,304 | -0.20(-0.86%) |
Jun 12, 2018 | 22.53 | 22.85 | 22.51 | 22.72 | 5,741,843 | +0.27(+1.21%) |
Jun 11, 2018 | 22.38 | 22.55 | 22.30 | 22.45 | 3,739,202 | +0.01(+0.04%) |
Jun 08, 2018 | 22.53 | 22.54 | 22.26 | 22.44 | 3,501,178 | -0.05(-0.23%) |
Jun 07, 2018 | 22.14 | 22.54 | 22.13 | 22.49 | 4,735,007 | +0.36(+1.63%) |
Jun 06, 2018 | 21.72 | 22.13 | 12,410,541 | -0.92(-4.00%) | ||
Jun 05, 2018 | 22.80 | 23.07 | 22.68 | 23.05 | 4,706,527 | +0.34(+1.48%) |
Jun 04, 2018 | 22.88 | 23.16 | 22.40 | 22.71 | 5,575,597 | -0.07(-0.30%) |