Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.07 | 27.07 | 27.07 | 0 | -0.47(-1.69%) | |
Aug 30, 2018 | 27.63 | 27.73 | 27.48 | 27.53 | 551,481 | -0.36(-1.29%) |
Aug 29, 2018 | 27.83 | 27.98 | 27.57 | 27.89 | 791,101 | +0.64(+2.34%) |
Aug 28, 2018 | 27.61 | 27.66 | 27.25 | 27.25 | 637,391 | -0.68(-2.43%) |
Aug 27, 2018 | 27.79 | 27.96 | 27.68 | 27.93 | 756,825 | +0.39(+1.42%) |
Aug 24, 2018 | 27.38 | 27.70 | 27.37 | 27.54 | 982,611 | +0.60(+2.25%) |
Aug 23, 2018 | 27.13 | 27.26 | 26.92 | 26.94 | 621,436 | -0.34(-1.23%) |
Aug 22, 2018 | 27.50 | 27.54 | 27.15 | 27.27 | 914,785 | +0.17(+0.63%) |
Aug 21, 2018 | 26.98 | 27.14 | 26.94 | 27.10 | 534,596 | +0.36(+1.34%) |
Aug 20, 2018 | 26.80 | 26.84 | 26.68 | 26.74 | 659,966 | +0.17(+0.65%) |
Aug 17, 2018 | 26.40 | 26.62 | 26.32 | 26.57 | 635,087 | +0.35(+1.34%) |
Aug 16, 2018 | 26.12 | 26.43 | 26.10 | 26.22 | 738,116 | +0.34(+1.29%) |
Aug 15, 2018 | 25.82 | 25.95 | 25.64 | 25.88 | 443,745 | -0.35(-1.34%) |
Aug 14, 2018 | 26.17 | 26.31 | 26.10 | 26.23 | 518,085 | +0.03(+0.12%) |
Aug 13, 2018 | 26.34 | 26.37 | 26.17 | 26.20 | 511,380 | -0.03(-0.12%) |
Aug 10, 2018 | 26.17 | 26.40 | 26.13 | 26.23 | 583,693 | -0.42(-1.56%) |
Aug 09, 2018 | 26.54 | 26.81 | 26.54 | 26.65 | 482,585 | -0.71(-2.60%) |
Aug 08, 2018 | 27.33 | 27.43 | 27.27 | 27.36 | 428,235 | +0.17(+0.63%) |
Aug 07, 2018 | 27.29 | 27.39 | 27.16 | 27.19 | 406,419 | +0.14(+0.51%) |
Aug 06, 2018 | 27.01 | 27.16 | 26.95 | 27.05 | 366,583 | -0.07(-0.27%) |
Aug 03, 2018 | 27.13 | 27.18 | 27.03 | 27.12 | 421,923 | +0.22(+0.82%) |
Aug 02, 2018 | 26.80 | 26.92 | 26.71 | 26.90 | 941,571 | -0.25(-0.93%) |
Aug 01, 2018 | 27.38 | 27.43 | 27.05 | 27.16 | 780,161 | -0.87(-3.09%) |
Jul 31, 2018 | 28.44 | 28.46 | 28.00 | 28.02 | 788,810 | -0.25(-0.90%) |
Jul 30, 2018 | 28.43 | 28.46 | 28.27 | 28.28 | 465,458 | -0.03(-0.12%) |
Jul 27, 2018 | 28.36 | 28.44 | 28.18 | 28.31 | 753,539 | -0.38(-1.34%) |
Jul 26, 2018 | 29.04 | 29.04 | 28.67 | 28.69 | 662,177 | -0.06(-0.20%) |
Jul 25, 2018 | 28.61 | 28.78 | 28.31 | 28.75 | 693,994 | +0.02(+0.09%) |
Jul 24, 2018 | 28.85 | 28.91 | 28.63 | 28.72 | 841,226 | +0.17(+0.60%) |
Jul 23, 2018 | 28.45 | 28.64 | 28.44 | 28.55 | 440,273 | -0.08(-0.29%) |
Jul 20, 2018 | 28.38 | 28.77 | 28.38 | 28.64 | 780,412 | -0.22(-0.76%) |
Jul 19, 2018 | 28.76 | 28.92 | 28.64 | 28.86 | 532,367 | -0.37(-1.26%) |
Jul 18, 2018 | 29.17 | 29.27 | 28.93 | 29.22 | 476,602 | +0.31(+1.07%) |
Jul 17, 2018 | 28.91 | 29.02 | 28.82 | 28.91 | 1,154,202 | -0.29(-0.98%) |
Jul 16, 2018 | 29.39 | 29.43 | 29.11 | 29.20 | 1,030,292 | +0.20(+0.70%) |
Jul 13, 2018 | 29.03 | 29.17 | 28.92 | 28.99 | 1,253,732 | -0.16(-0.53%) |
Jul 12, 2018 | 29.14 | 29.21 | 29.04 | 29.15 | 1,351,636 | +0.30(+1.05%) |
Jul 11, 2018 | 28.99 | 29.23 | 28.77 | 28.85 | 1,304,039 | -0.52(-1.78%) |
Jul 10, 2018 | 29.29 | 29.46 | 29.28 | 29.37 | 1,193,766 | -0.11(-0.36%) |
Jul 09, 2018 | 29.48 | 29.53 | 29.35 | 29.48 | 1,755,059 | +0.19(+0.64%) |
Jul 06, 2018 | 29.17 | 29.37 | 29.13 | 29.29 | 677,403 | +0.01(+0.03%) |
Jul 05, 2018 | 29.27 | 29.31 | 29.07 | 29.28 | 533,517 | +0.42(+1.44%) |
Jul 03, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.14(+0.48%) | |
Jul 02, 2018 | 28.60 | 28.72 | 28.50 | 28.72 | 732,428 | -0.16(-0.57%) |
Jun 29, 2018 | 29.02 | 29.25 | 28.85 | 28.89 | 764,608 | +0.01(+0.03%) |
Jun 28, 2018 | 28.83 | 28.93 | 28.65 | 28.88 | 1,895,876 | -0.29(-1.01%) |
Jun 27, 2018 | 29.44 | 29.62 | 29.16 | 29.17 | 1,004,856 | -0.29(-0.97%) |
Jun 26, 2018 | 29.32 | 29.51 | 29.24 | 29.46 | 702,972 | +0.43(+1.49%) |
Jun 25, 2018 | 29.30 | 29.36 | 28.83 | 29.03 | 582,720 | -0.73(-2.44%) |
Jun 22, 2018 | 29.82 | 29.83 | 29.57 | 29.75 | 541,723 | +0.33(+1.11%) |
Jun 21, 2018 | 29.55 | 29.63 | 29.36 | 29.43 | 511,227 | -0.58(-1.93%) |
Jun 20, 2018 | 30.13 | 30.13 | 29.89 | 30.01 | 450,285 | +0.08(+0.27%) |
Jun 19, 2018 | 29.64 | 29.98 | 29.52 | 29.93 | 609,686 | -0.52(-1.72%) |
Jun 18, 2018 | 30.11 | 30.46 | 30.02 | 30.45 | 524,318 | -0.29(-0.93%) |
Jun 15, 2018 | 30.92 | 30.60 | 30.74 | 418,855 | -0.18(-0.58%) | |
Jun 14, 2018 | 30.96 | 31.16 | 30.90 | 30.92 | 487,662 | +0.14(+0.45%) |
Jun 13, 2018 | 30.99 | 31.07 | 30.65 | 30.78 | 634,922 | -0.37(-1.18%) |
Jun 12, 2018 | 31.23 | 31.24 | 31.05 | 31.14 | 495,627 | -0.17(-0.55%) |
Jun 11, 2018 | 31.16 | 31.37 | 31.09 | 31.32 | 345,871 | +0.26(+0.84%) |
Jun 08, 2018 | 31.09 | 31.10 | 30.82 | 31.05 | 383,606 | +0.01(+0.03%) |
Jun 07, 2018 | 31.41 | 31.43 | 31.00 | 31.05 | 1,773,728 | -0.16(-0.50%) |
Jun 06, 2018 | 31.20 | 31.20 | 493,133 | +0.64(+2.09%) | ||
Jun 05, 2018 | 30.73 | 30.79 | 30.52 | 30.56 | 441,880 | -0.01(-0.03%) |
Jun 04, 2018 | 30.69 | 30.69 | 30.47 | 30.57 | 358,168 | +0.21(+0.70%) |