Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.89 | 27.89 | 27.89 | 0 | +0.11(+0.39%) | |
Aug 30, 2018 | 27.98 | 27.98 | 27.73 | 27.78 | 2,100,080 | -0.15(-0.53%) |
Aug 29, 2018 | 27.96 | 28.06 | 27.91 | 27.93 | 1,782,849 | -0.04(-0.15%) |
Aug 28, 2018 | 27.63 | 27.97 | 27.56 | 27.97 | 2,291,692 | +0.34(+1.22%) |
Aug 27, 2018 | 27.69 | 27.74 | 27.48 | 27.63 | 3,053,239 | -0.04(-0.15%) |
Aug 24, 2018 | 27.45 | 27.68 | 27.43 | 27.67 | 4,288,759 | +0.19(+0.69%) |
Aug 23, 2018 | 27.54 | 27.61 | 27.47 | 27.48 | 1,497,288 | -0.07(-0.24%) |
Aug 22, 2018 | 27.70 | 27.70 | 27.43 | 27.55 | 1,675,547 | -0.17(-0.62%) |
Aug 21, 2018 | 27.92 | 27.97 | 27.68 | 27.72 | 2,570,657 | -0.26(-0.91%) |
Aug 20, 2018 | 27.98 | 28.12 | 27.94 | 27.98 | 2,363,492 | +0.03(+0.12%) |
Aug 17, 2018 | 27.70 | 27.95 | 27.67 | 27.94 | 3,166,527 | +0.26(+0.95%) |
Aug 16, 2018 | 27.46 | 27.70 | 27.44 | 27.68 | 4,894,622 | +0.21(+0.78%) |
Aug 15, 2018 | 27.23 | 27.49 | 27.15 | 27.47 | 3,166,181 | +0.24(+0.88%) |
Aug 14, 2018 | 27.18 | 27.29 | 27.11 | 27.23 | 1,892,557 | +0.11(+0.39%) |
Aug 13, 2018 | 27.13 | 27.21 | 27.06 | 27.12 | 2,005,714 | -0.01(-0.03%) |
Aug 10, 2018 | 27.34 | 27.45 | 27.11 | 27.13 | 3,223,943 | -0.26(-0.96%) |
Aug 09, 2018 | 27.35 | 27.49 | 27.33 | 27.39 | 2,351,914 | +0.05(+0.18%) |
Aug 08, 2018 | 27.56 | 27.56 | 27.31 | 27.34 | 2,958,633 | -0.17(-0.63%) |
Aug 07, 2018 | 27.59 | 27.59 | 27.36 | 27.52 | 2,576,347 | -0.06(-0.21%) |
Aug 06, 2018 | 27.66 | 27.74 | 27.52 | 27.57 | 3,472,654 | -0.06(-0.21%) |
Aug 03, 2018 | 27.29 | 27.67 | 27.27 | 27.63 | 3,302,845 | +0.35(+1.30%) |
Aug 02, 2018 | 27.30 | 27.45 | 27.22 | 27.28 | 3,596,811 | -0.13(-0.48%) |
Aug 01, 2018 | 27.02 | 27.44 | 26.90 | 27.41 | 4,584,346 | +0.18(+0.67%) |
Jul 31, 2018 | 26.91 | 27.30 | 26.87 | 27.23 | 4,888,625 | +0.52(+1.94%) |
Jul 30, 2018 | 26.76 | 26.79 | 26.52 | 26.71 | 3,570,094 | -0.02(-0.09%) |
Jul 27, 2018 | 27.06 | 27.07 | 26.71 | 26.73 | 3,236,446 | -0.25(-0.92%) |
Jul 26, 2018 | 26.91 | 27.10 | 26.91 | 26.98 | 2,739,640 | +0.09(+0.34%) |
Jul 25, 2018 | 26.64 | 26.93 | 26.63 | 26.89 | 3,166,785 | +0.26(+0.99%) |
Jul 24, 2018 | 26.68 | 26.77 | 26.48 | 26.63 | 2,554,251 | -0.07(-0.28%) |
Jul 23, 2018 | 26.77 | 26.77 | 26.54 | 26.70 | 3,395,048 | -0.07(-0.28%) |
Jul 20, 2018 | 26.95 | 27.00 | 26.68 | 26.77 | 2,478,338 | -0.24(-0.88%) |
Jul 19, 2018 | 26.71 | 27.13 | 26.66 | 27.01 | 2,868,927 | +0.26(+0.95%) |
Jul 18, 2018 | 26.81 | 26.92 | 26.63 | 26.76 | 2,539,652 | -0.10(-0.37%) |
Jul 17, 2018 | 27.05 | 27.11 | 26.82 | 26.86 | 2,088,365 | -0.18(-0.67%) |
Jul 16, 2018 | 27.07 | 27.15 | 26.85 | 27.04 | 3,349,188 | -0.15(-0.55%) |
Jul 13, 2018 | 27.17 | 27.19 | 2,601,768 | -0.09(-0.33%) | ||
Jul 12, 2018 | 27.28 | 27.33 | 27.14 | 27.28 | 2,015,856 | +0.07(+0.24%) |
Jul 11, 2018 | 27.27 | 27.34 | 27.16 | 27.21 | 2,849,549 | -0.08(-0.30%) |
Jul 10, 2018 | 27.18 | 27.33 | 27.02 | 27.29 | 3,735,516 | +0.13(+0.49%) |
Jul 09, 2018 | 27.46 | 27.46 | 27.03 | 27.16 | 2,846,058 | -0.26(-0.93%) |
Jul 06, 2018 | 27.38 | 27.47 | 27.32 | 27.42 | 2,962,889 | +0.12(+0.42%) |
Jul 05, 2018 | 27.00 | 27.32 | 26.94 | 27.30 | 3,277,149 | +0.35(+1.31%) |
Jul 03, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.16(+0.58%) | |
Jul 02, 2018 | 26.91 | 26.98 | 26.49 | 26.79 | 7,623,436 | -0.16(-0.58%) |
Jun 29, 2018 | 27.07 | 26.64 | 26.95 | 3,548,110 | +0.07(+0.25%) | |
Jun 28, 2018 | 26.61 | 26.92 | 26.61 | 26.88 | 3,393,752 | +0.26(+0.99%) |
Jun 27, 2018 | 26.76 | 26.86 | 26.62 | 26.62 | 4,466,573 | -0.07(-0.28%) |
Jun 26, 2018 | 26.58 | 26.81 | 26.49 | 26.69 | 2,557,220 | +0.14(+0.53%) |
Jun 25, 2018 | 26.63 | 26.68 | 26.40 | 26.55 | 8,444,604 | -0.07(-0.25%) |
Jun 22, 2018 | 26.48 | 26.64 | 26.31 | 26.62 | 2,783,321 | +0.23(+0.87%) |
Jun 21, 2018 | 26.25 | 26.42 | 26.18 | 26.39 | 3,431,587 | +0.16(+0.60%) |
Jun 20, 2018 | 25.98 | 26.25 | 25.93 | 26.23 | 4,521,689 | +0.28(+1.08%) |
Jun 19, 2018 | 25.82 | 26.09 | 25.82 | 25.95 | 3,078,117 | +0.03(+0.13%) |
Jun 18, 2018 | 25.86 | 25.99 | 25.77 | 25.92 | 2,557,805 | -0.02(-0.10%) |
Jun 15, 2018 | 26.16 | 25.91 | 25.94 | 2,960,690 | -0.04(-0.16%) | |
Jun 14, 2018 | 25.84 | 26.09 | 25.84 | 25.98 | 2,608,946 | +0.24(+0.95%) |
Jun 13, 2018 | 26.33 | 26.36 | 25.71 | 25.74 | 2,451,607 | -0.59(-2.23%) |
Jun 12, 2018 | 26.07 | 26.39 | 26.07 | 26.33 | 1,847,206 | +0.15(+0.56%) |
Jun 11, 2018 | 26.16 | 26.27 | 26.13 | 26.18 | 2,189,657 | -0.01(-0.03%) |
Jun 08, 2018 | 26.07 | 26.21 | 26.03 | 26.19 | 2,738,907 | +0.09(+0.34%) |
Jun 07, 2018 | 26.12 | 26.16 | 25.94 | 26.10 | 5,361,657 | +0.00(+0.00%) |
Jun 06, 2018 | 26.11 | 25.91 | 26.10 | 2,595,766 | +0.07(+0.28%) | |
Jun 05, 2018 | 26.20 | 26.25 | 25.98 | 26.02 | 3,211,834 | -0.13(-0.50%) |
Jun 04, 2018 | 25.96 | 26.16 | 25.87 | 26.16 | 4,481,493 | +0.25(+0.98%) |