Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.04(+0.12%) | |
Aug 30, 2018 | 30.54 | 30.93 | 30.27 | 30.41 | 4,405,026 | -0.28(-0.91%) |
Aug 29, 2018 | 30.38 | 30.70 | 30.29 | 30.69 | 3,044,124 | +0.30(+0.97%) |
Aug 28, 2018 | 30.30 | 30.43 | 30.19 | 30.39 | 3,301,030 | +0.18(+0.58%) |
Aug 27, 2018 | 30.52 | 30.66 | 30.11 | 30.22 | 4,701,398 | -0.11(-0.35%) |
Aug 24, 2018 | 30.42 | 30.56 | 30.25 | 30.32 | 2,660,600 | -0.02(-0.05%) |
Aug 23, 2018 | 30.49 | 30.59 | 30.32 | 30.34 | 3,509,066 | -0.16(-0.54%) |
Aug 22, 2018 | 30.88 | 30.88 | 30.49 | 30.50 | 2,956,342 | -0.43(-1.37%) |
Aug 21, 2018 | 31.23 | 31.25 | 30.85 | 30.93 | 5,701,958 | -0.12(-0.37%) |
Aug 20, 2018 | 31.25 | 31.32 | 30.91 | 31.05 | 5,072,542 | -0.04(-0.13%) |
Aug 17, 2018 | 30.82 | 31.14 | 30.71 | 31.09 | 3,512,200 | +0.25(+0.81%) |
Aug 16, 2018 | 30.67 | 30.96 | 30.39 | 30.84 | 2,730,692 | +0.16(+0.54%) |
Aug 15, 2018 | 30.64 | 31.03 | 30.47 | 30.67 | 6,803,440 | -0.22(-0.71%) |
Aug 14, 2018 | 30.23 | 30.91 | 30.02 | 30.89 | 4,908,050 | +0.67(+2.22%) |
Aug 13, 2018 | 30.50 | 30.63 | 30.14 | 30.22 | 3,229,112 | -0.13(-0.43%) |
Aug 10, 2018 | 30.29 | 30.50 | 29.92 | 30.35 | 4,103,000 | -0.14(-0.46%) |
Aug 09, 2018 | 30.11 | 31.20 | 29.39 | 30.49 | 8,732,848 | +0.79(+2.66%) |
Aug 08, 2018 | 29.91 | 29.95 | 29.50 | 29.70 | 4,713,756 | -0.20(-0.65%) |
Aug 07, 2018 | 30.00 | 30.00 | 29.64 | 29.89 | 6,053,452 | +0.19(+0.64%) |
Aug 06, 2018 | 29.61 | 30.14 | 29.52 | 29.70 | 5,972,382 | +0.07(+0.25%) |
Aug 03, 2018 | 29.66 | 29.95 | 29.11 | 29.63 | 4,629,400 | -0.05(-0.15%) |
Aug 02, 2018 | 29.21 | 29.80 | 29.21 | 29.68 | 4,943,340 | +0.29(+0.99%) |
Aug 01, 2018 | 29.80 | 29.89 | 29.19 | 29.39 | 6,398,648 | -0.62(-2.08%) |
Jul 31, 2018 | 29.98 | 30.41 | 29.87 | 30.01 | 8,954,592 | +0.16(+0.52%) |
Jul 30, 2018 | 30.11 | 30.27 | 29.80 | 29.86 | 4,849,396 | -0.46(-1.52%) |
Jul 27, 2018 | 30.84 | 30.96 | 30.14 | 30.32 | 4,042,800 | -0.51(-1.65%) |
Jul 26, 2018 | 31.21 | 31.30 | 30.77 | 30.82 | 2,821,338 | -0.23(-0.76%) |
Jul 25, 2018 | 31.14 | 30.51 | 31.06 | 4,110,500 | +0.52(+1.70%) | |
Jul 24, 2018 | 30.48 | 30.64 | 30.27 | 30.54 | 4,363,474 | +0.04(+0.15%) |
Jul 23, 2018 | 30.83 | 30.41 | 30.50 | 2,882,758 | -0.29(-0.96%) | |
Jul 20, 2018 | 30.57 | 30.86 | 30.41 | 30.79 | 4,456,950 | +0.22(+0.72%) |
Jul 19, 2018 | 30.58 | 30.78 | 30.58 | 30.57 | 3,811,568 | +0.05(+0.18%) |
Jul 18, 2018 | 30.99 | 30.99 | 30.31 | 30.52 | 4,791,120 | -0.57(-1.83%) |
Jul 17, 2018 | 30.44 | 31.16 | 30.44 | 31.09 | 3,508,958 | +0.55(+1.80%) |
Jul 16, 2018 | 30.60 | 30.74 | 30.40 | 30.54 | 2,921,200 | -0.07(-0.23%) |
Jul 13, 2018 | 30.62 | 30.61 | 2,700,690 | +0.11(+0.36%) | ||
Jul 12, 2018 | 30.38 | 30.61 | 30.23 | 30.50 | 3,676,598 | +0.38(+1.25%) |
Jul 11, 2018 | 29.55 | 30.25 | 29.50 | 30.12 | 7,046,586 | +0.34(+1.12%) |
Jul 10, 2018 | 29.50 | 29.82 | 29.41 | 29.79 | 4,498,510 | +0.43(+1.45%) |
Jul 09, 2018 | 29.23 | 29.42 | 29.09 | 29.36 | 2,503,548 | +0.14(+0.48%) |
Jul 06, 2018 | 28.77 | 29.31 | 28.77 | 29.22 | 3,514,036 | +0.40(+1.39%) |
Jul 05, 2018 | 28.92 | 29.09 | 28.36 | 28.82 | 5,759,512 | -0.02(-0.07%) |
Jul 03, 2018 | 28.84 | 28.84 | 28.84 | 0 | +0.05(+0.17%) | |
Jul 02, 2018 | 28.61 | 29.00 | 28.48 | 28.79 | 4,572,700 | +0.14(+0.49%) |
Jun 29, 2018 | 28.38 | 28.86 | 28.24 | 28.65 | 6,353,922 | +0.26(+0.92%) |
Jun 28, 2018 | 28.00 | 28.46 | 27.90 | 28.39 | 3,914,172 | +0.43(+1.52%) |
Jun 27, 2018 | 28.02 | 28.27 | 27.89 | 27.96 | 3,898,048 | -0.16(-0.55%) |
Jun 26, 2018 | 28.27 | 28.39 | 28.01 | 28.12 | 3,201,422 | -0.20(-0.69%) |
Jun 25, 2018 | 28.45 | 28.65 | 28.05 | 28.32 | 5,721,812 | -0.11(-0.40%) |
Jun 22, 2018 | 28.04 | 28.51 | 27.98 | 28.43 | 6,311,516 | +0.45(+1.59%) |
Jun 21, 2018 | 27.80 | 28.07 | 27.65 | 27.98 | 5,834,728 | +0.21(+0.77%) |
Jun 20, 2018 | 28.04 | 28.04 | 27.52 | 27.77 | 3,514,378 | -0.17(-0.61%) |
Jun 19, 2018 | 27.89 | 28.06 | 27.80 | 27.94 | 6,490,816 | -0.11(-0.37%) |
Jun 18, 2018 | 28.05 | 28.15 | 27.90 | 28.05 | 6,711,288 | -0.17(-0.60%) |
Jun 15, 2018 | 28.24 | 28.02 | 28.21 | 8,280,828 | +0.19(+0.68%) | |
Jun 14, 2018 | 28.09 | 28.09 | 27.84 | 28.02 | 4,627,120 | -0.03(-0.09%) |
Jun 13, 2018 | 28.21 | 28.21 | 27.95 | 28.05 | 5,781,732 | -0.04(-0.14%) |
Jun 12, 2018 | 28.09 | 28.22 | 27.96 | 28.09 | 7,563,758 | +0.05(+0.20%) |
Jun 11, 2018 | 27.84 | 28.10 | 27.69 | 28.04 | 8,982,080 | +0.30(+1.06%) |
Jun 08, 2018 | 27.05 | 28.08 | 27.05 | 27.74 | 13,618,126 | +1.32(+5.02%) |
Jun 07, 2018 | 26.65 | 26.74 | 26.34 | 26.41 | 8,929,380 | -0.19(-0.70%) |
Jun 06, 2018 | 26.76 | 26.60 | 14,417,914 | +0.92(+3.58%) | ||
Jun 05, 2018 | 25.85 | 26.05 | 25.52 | 25.68 | 7,067,802 | -0.21(-0.83%) |
Jun 04, 2018 | 25.82 | 25.98 | 25.63 | 25.89 | 4,969,648 | +0.14(+0.56%) |