Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.92 | 27.92 | 27.92 | 0 | -0.10(-0.37%) | |
Aug 30, 2018 | 28.00 | 28.05 | 27.90 | 28.02 | 9,597 | +0.02(+0.06%) |
Aug 29, 2018 | 27.90 | 28.08 | 27.75 | 28.01 | 9,046 | +0.16(+0.57%) |
Aug 28, 2018 | 27.96 | 28.29 | 27.65 | 27.85 | 21,472 | +0.11(+0.38%) |
Aug 27, 2018 | 27.99 | 27.99 | 27.55 | 27.75 | 19,460 | +0.20(+0.71%) |
Aug 24, 2018 | 27.85 | 27.85 | 27.53 | 27.55 | 11,700 | -0.20(-0.72%) |
Aug 23, 2018 | 27.85 | 27.85 | 27.66 | 27.75 | 12,988 | +0.00(+0.00%) |
Aug 22, 2018 | 27.61 | 27.85 | 27.61 | 27.75 | 10,466 | -0.20(-0.70%) |
Aug 21, 2018 | 27.84 | 27.95 | 27.67 | 27.95 | 8,175 | +0.20(+0.71%) |
Aug 20, 2018 | 27.55 | 27.75 | 27.50 | 27.75 | 9,677 | +0.14(+0.51%) |
Aug 17, 2018 | 27.23 | 27.61 | 27.23 | 27.61 | 8,600 | +0.39(+1.45%) |
Aug 16, 2018 | 27.08 | 27.27 | 26.95 | 27.22 | 4,281 | +0.30(+1.10%) |
Aug 15, 2018 | 26.90 | 26.94 | 26.65 | 26.92 | 3,999 | +0.14(+0.53%) |
Aug 14, 2018 | 26.76 | 26.87 | 26.56 | 26.78 | 9,074 | +0.02(+0.06%) |
Aug 13, 2018 | 26.51 | 26.80 | 26.34 | 26.76 | 11,426 | +0.19(+0.71%) |
Aug 10, 2018 | 26.66 | 26.66 | 26.57 | 26.57 | 2,000 | -0.20(-0.77%) |
Aug 09, 2018 | 27.00 | 27.00 | 26.66 | 26.77 | 5,654 | +0.15(+0.58%) |
Aug 08, 2018 | 26.96 | 26.96 | 26.37 | 26.62 | 11,319 | -0.08(-0.30%) |
Aug 07, 2018 | 27.30 | 27.39 | 26.62 | 26.70 | 26,145 | -0.55(-2.02%) |
Aug 06, 2018 | 27.27 | 27.37 | 27.13 | 27.25 | 11,528 | -0.25(-0.91%) |
Aug 03, 2018 | 27.62 | 27.87 | 27.45 | 27.50 | 18,600 | -0.27(-0.96%) |
Aug 02, 2018 | 27.50 | 27.89 | 27.50 | 27.77 | 8,668 | +0.36(+1.31%) |
Aug 01, 2018 | 27.72 | 27.73 | 27.04 | 27.41 | 16,376 | -0.59(-2.11%) |
Jul 31, 2018 | 27.84 | 28.12 | 27.52 | 28.00 | 8,687 | +0.32(+1.16%) |
Jul 30, 2018 | 27.49 | 27.78 | 27.40 | 27.68 | 7,858 | +0.48(+1.76%) |
Jul 27, 2018 | 27.11 | 27.35 | 27.00 | 27.20 | 9,200 | +0.00(+0.00%) |
Jul 26, 2018 | 27.49 | 27.50 | 27.16 | 27.20 | 27,619 | -0.01(-0.05%) |
Jul 25, 2018 | 27.00 | 27.49 | 27.00 | 27.21 | 9,634 | +0.19(+0.71%) |
Jul 24, 2018 | 27.80 | 27.80 | 26.95 | 27.02 | 27,021 | -0.25(-0.92%) |
Jul 23, 2018 | 27.46 | 27.51 | 27.12 | 27.27 | 5,919 | -0.20(-0.73%) |
Jul 20, 2018 | 27.33 | 27.33 | 27.15 | 27.47 | 3,216 | +0.18(+0.66%) |
Jul 19, 2018 | 26.93 | 27.29 | 26.93 | 27.29 | 5,399 | +0.34(+1.28%) |
Jul 18, 2018 | 26.96 | 27.15 | 26.82 | 26.95 | 11,475 | +0.03(+0.12%) |
Jul 17, 2018 | 27.00 | 27.00 | 26.85 | 26.91 | 6,728 | -0.03(-0.09%) |
Jul 16, 2018 | 26.95 | 27.06 | 26.82 | 26.94 | 15,077 | -0.13(-0.48%) |
Jul 13, 2018 | 27.15 | 27.30 | 26.94 | 27.07 | 11,503 | -0.08(-0.29%) |
Jul 12, 2018 | 27.28 | 27.35 | 27.03 | 27.15 | 16,617 | -1.25(-4.40%) |
Jul 11, 2018 | 28.49 | 28.51 | 28.39 | 28.40 | 9,730 | -0.08(-0.28%) |
Jul 10, 2018 | 28.40 | 28.61 | 28.33 | 28.48 | 26,658 | -0.16(-0.56%) |
Jul 09, 2018 | 28.69 | 28.40 | 28.64 | 13,393 | +0.12(+0.42%) | |
Jul 06, 2018 | 28.99 | 28.99 | 28.50 | 28.52 | 10,260 | +0.20(+0.69%) |
Jul 05, 2018 | 28.10 | 28.45 | 28.07 | 28.32 | 8,502 | +0.17(+0.62%) |
Jul 03, 2018 | 28.15 | 28.15 | 28.15 | 0 | +0.73(+2.65%) | |
Jul 02, 2018 | 27.27 | 27.60 | 27.07 | 27.42 | 11,141 | +0.07(+0.27%) |
Jun 29, 2018 | 27.25 | 27.64 | 27.25 | 27.35 | 8,129 | -0.30(-1.08%) |
Jun 28, 2018 | 27.29 | 27.65 | 26.80 | 27.65 | 6,812 | +0.82(+3.06%) |
Jun 27, 2018 | 27.65 | 27.65 | 26.83 | 26.83 | 10,805 | -0.68(-2.47%) |
Jun 26, 2018 | 27.25 | 27.64 | 27.25 | 27.51 | 16,855 | +0.08(+0.30%) |
Jun 25, 2018 | 27.35 | 27.60 | 27.26 | 27.42 | 8,894 | -0.16(-0.57%) |
Jun 22, 2018 | 27.90 | 27.90 | 27.58 | 27.58 | 6,273 | -0.14(-0.49%) |
Jun 21, 2018 | 27.55 | 27.72 | 27.55 | 27.72 | 1,746 | +0.07(+0.26%) |
Jun 20, 2018 | 27.70 | 27.72 | 27.38 | 27.64 | 3,319 | +0.29(+1.07%) |
Jun 19, 2018 | 27.35 | 27.51 | 27.25 | 27.35 | 5,052 | +0.19(+0.72%) |
Jun 18, 2018 | 26.80 | 27.30 | 26.80 | 27.16 | 2,023 | +0.36(+1.33%) |
Jun 15, 2018 | 27.00 | 26.80 | 26.80 | 6,754 | -0.09(-0.33%) | |
Jun 14, 2018 | 26.93 | 26.95 | 26.80 | 26.89 | 3,489 | +0.35(+1.31%) |
Jun 13, 2018 | 26.77 | 26.87 | 26.54 | 26.54 | 6,883 | -0.46(-1.69%) |
Jun 12, 2018 | 27.29 | 27.29 | 26.85 | 27.00 | 9,163 | -0.02(-0.07%) |
Jun 11, 2018 | 27.11 | 27.20 | 27.02 | 27.02 | 4,001 | +0.02(+0.07%) |
Jun 08, 2018 | 26.95 | 27.10 | 26.95 | 27.00 | 4,207 | +0.10(+0.37%) |
Jun 07, 2018 | 26.62 | 26.92 | 26.62 | 26.90 | 7,414 | -0.04(-0.15%) |
Jun 06, 2018 | 26.60 | 26.94 | 26.54 | 26.94 | 1,630 | +0.24(+0.90%) |
Jun 05, 2018 | 26.75 | 26.76 | 26.62 | 26.70 | 3,023 | -0.23(-0.84%) |
Jun 04, 2018 | 26.98 | 26.98 | 26.52 | 26.93 | 9,208 | +0.50(+1.88%) |