Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.63(+2.14%) | |
Aug 30, 2018 | 29.22 | 29.56 | 29.03 | 29.47 | 2,857,391 | +0.25(+0.84%) |
Aug 29, 2018 | 29.19 | 29.33 | 28.91 | 29.22 | 3,081,762 | +0.16(+0.56%) |
Aug 28, 2018 | 29.10 | 29.25 | 28.81 | 29.06 | 2,023,771 | +0.02(+0.06%) |
Aug 27, 2018 | 29.10 | 29.44 | 28.84 | 29.04 | 2,268,920 | +0.05(+0.18%) |
Aug 24, 2018 | 28.54 | 29.08 | 28.54 | 28.99 | 1,954,334 | +0.56(+1.97%) |
Aug 23, 2018 | 28.62 | 28.62 | 28.30 | 28.43 | 2,994,387 | -0.24(-0.83%) |
Aug 22, 2018 | 28.69 | 28.74 | 28.30 | 28.67 | 3,712,925 | -0.03(-0.09%) |
Aug 21, 2018 | 29.14 | 29.27 | 28.63 | 28.69 | 3,908,762 | -0.37(-1.29%) |
Aug 20, 2018 | 28.94 | 29.07 | 28.63 | 29.07 | 2,644,399 | +0.20(+0.68%) |
Aug 17, 2018 | 28.58 | 29.07 | 28.40 | 28.87 | 4,863,142 | +0.14(+0.47%) |
Aug 16, 2018 | 27.84 | 28.90 | 27.74 | 28.74 | 5,651,366 | +1.00(+3.62%) |
Aug 15, 2018 | 27.77 | 27.88 | 27.57 | 27.73 | 5,280,399 | -0.19(-0.67%) |
Aug 14, 2018 | 27.74 | 28.07 | 27.62 | 27.92 | 5,113,090 | +0.28(+1.02%) |
Aug 13, 2018 | 28.71 | 28.84 | 27.60 | 27.64 | 4,725,410 | -1.10(-3.82%) |
Aug 10, 2018 | 28.92 | 29.50 | 28.66 | 28.74 | 3,090,012 | -0.29(-1.00%) |
Aug 09, 2018 | 29.25 | 29.30 | 28.91 | 29.02 | 2,935,372 | -0.06(-0.20%) |
Aug 08, 2018 | 29.22 | 29.24 | 28.88 | 29.08 | 4,633,358 | +0.00(+0.00%) |
Aug 07, 2018 | 28.55 | 29.19 | 28.53 | 29.08 | 6,475,957 | +0.76(+2.67%) |
Aug 06, 2018 | 27.96 | 28.50 | 27.96 | 28.33 | 7,262,438 | +0.60(+2.15%) |
Aug 03, 2018 | 26.96 | 28.02 | 26.91 | 27.73 | 6,928,246 | +0.88(+3.29%) |
Aug 02, 2018 | 26.41 | 27.57 | 26.33 | 26.85 | 6,615,456 | -0.28(-1.03%) |
Aug 01, 2018 | 26.85 | 27.20 | 26.48 | 27.13 | 5,105,127 | +0.20(+0.73%) |
Jul 31, 2018 | 26.42 | 27.09 | 26.30 | 26.93 | 4,782,450 | +0.54(+2.03%) |
Jul 30, 2018 | 26.59 | 26.59 | 26.10 | 26.40 | 6,375,724 | -0.43(-1.61%) |
Jul 27, 2018 | 27.08 | 27.18 | 26.65 | 26.83 | 2,896,552 | -0.08(-0.32%) |
Jul 26, 2018 | 26.63 | 27.18 | 26.63 | 26.92 | 4,176,558 | +0.27(+1.02%) |
Jul 25, 2018 | 26.48 | 27.04 | 26.47 | 26.64 | 5,946,755 | +0.14(+0.51%) |
Jul 24, 2018 | 27.01 | 27.01 | 26.21 | 26.51 | 6,161,660 | -0.34(-1.27%) |
Jul 23, 2018 | 27.39 | 27.42 | 26.81 | 26.85 | 3,112,018 | -0.46(-1.68%) |
Jul 20, 2018 | 27.41 | 27.47 | 27.12 | 27.31 | 2,330,388 | -0.14(-0.50%) |
Jul 19, 2018 | 27.54 | 27.66 | 27.07 | 27.44 | 4,736,821 | -0.14(-0.52%) |
Jul 18, 2018 | 27.43 | 27.93 | 27.32 | 27.59 | 5,990,652 | +0.17(+0.62%) |
Jul 17, 2018 | 27.38 | 27.94 | 27.25 | 27.42 | 3,856,053 | +0.10(+0.37%) |
Jul 16, 2018 | 26.79 | 27.38 | 26.62 | 27.31 | 4,881,586 | +0.49(+1.84%) |
Jul 13, 2018 | 26.75 | 26.96 | 26.55 | 26.82 | 3,442,376 | +0.08(+0.29%) |
Jul 12, 2018 | 26.21 | 26.80 | 25.94 | 26.75 | 5,414,212 | +0.69(+2.64%) |
Jul 11, 2018 | 26.25 | 26.38 | 25.95 | 26.06 | 3,918,505 | -0.25(-0.97%) |
Jul 10, 2018 | 26.46 | 25.97 | 26.31 | 5,088,085 | +0.34(+1.31%) | |
Jul 09, 2018 | 26.43 | 26.69 | 25.83 | 25.97 | 5,409,402 | -0.48(-1.80%) |
Jul 06, 2018 | 26.19 | 26.52 | 26.05 | 26.45 | 3,677,077 | +0.34(+1.30%) |
Jul 05, 2018 | 25.84 | 26.14 | 25.76 | 26.11 | 6,398,807 | +0.13(+0.49%) |
Jul 03, 2018 | 25.98 | 25.98 | 25.98 | 0 | -0.33(-1.26%) | |
Jul 02, 2018 | 25.74 | 26.36 | 25.40 | 26.31 | 5,164,009 | +0.23(+0.88%) |
Jun 29, 2018 | 26.13 | 26.40 | 25.95 | 26.08 | 6,281,484 | -0.01(-0.03%) |
Jun 28, 2018 | 26.35 | 26.61 | 26.07 | 26.09 | 5,880,147 | -0.19(-0.71%) |
Jun 27, 2018 | 26.55 | 26.89 | 26.27 | 26.28 | 6,173,726 | -0.34(-1.28%) |
Jun 26, 2018 | 26.53 | 26.88 | 26.46 | 26.62 | 8,958,008 | +0.23(+0.87%) |
Jun 25, 2018 | 26.34 | 26.50 | 25.79 | 26.39 | 8,827,781 | +0.03(+0.13%) |
Jun 22, 2018 | 27.38 | 27.39 | 26.30 | 26.35 | 8,650,257 | -0.73(-2.70%) |
Jun 21, 2018 | 27.08 | 27.22 | 26.92 | 27.09 | 5,854,146 | +0.03(+0.09%) |
Jun 20, 2018 | 27.19 | 27.52 | 26.98 | 27.06 | 7,027,653 | -0.09(-0.34%) |
Jun 19, 2018 | 27.71 | 27.82 | 27.06 | 27.15 | 12,062,515 | -0.87(-3.09%) |
Jun 18, 2018 | 28.33 | 28.62 | 27.85 | 28.02 | 6,467,595 | -0.34(-1.20%) |
Jun 15, 2018 | 28.50 | 28.47 | 28.36 | 6,214,802 | -0.11(-0.39%) | |
Jun 14, 2018 | 28.96 | 29.33 | 28.43 | 28.47 | 5,158,874 | -0.40(-1.38%) |
Jun 13, 2018 | 28.50 | 28.92 | 28.49 | 28.87 | 6,874,123 | +0.40(+1.40%) |
Jun 12, 2018 | 27.84 | 28.86 | 27.84 | 28.47 | 7,633,848 | +0.72(+2.60%) |
Jun 11, 2018 | 28.19 | 28.48 | 27.75 | 27.75 | 7,093,541 | -0.42(-1.48%) |
Jun 08, 2018 | 28.46 | 28.61 | 27.82 | 28.16 | 6,617,603 | -0.30(-1.04%) |
Jun 07, 2018 | 28.94 | 29.13 | 28.46 | 28.46 | 5,126,068 | -0.37(-1.30%) |
Jun 06, 2018 | 28.89 | 28.84 | 4,823,303 | +0.25(+0.86%) | ||
Jun 05, 2018 | 28.70 | 29.06 | 28.45 | 28.59 | 5,398,314 | -0.17(-0.59%) |
Jun 04, 2018 | 29.06 | 29.14 | 28.44 | 28.76 | 6,023,790 | -0.05(-0.18%) |