Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.26 | 33.26 | 33.26 | 0 | +0.98(+3.04%) | |
Aug 30, 2018 | 32.56 | 32.79 | 32.07 | 32.28 | 2,046,738 | -0.38(-1.16%) |
Aug 29, 2018 | 32.73 | 33.44 | 32.05 | 32.66 | 3,784,852 | -0.04(-0.12%) |
Aug 28, 2018 | 33.60 | 34.02 | 31.62 | 32.70 | 15,025,941 | +5.50(+20.22%) |
Aug 27, 2018 | 27.46 | 27.59 | 26.95 | 27.20 | 3,058,714 | -0.16(-0.58%) |
Aug 24, 2018 | 27.60 | 27.72 | 27.14 | 27.36 | 1,348,100 | -0.47(-1.69%) |
Aug 23, 2018 | 27.59 | 27.92 | 27.38 | 27.83 | 1,476,336 | +0.24(+0.87%) |
Aug 22, 2018 | 27.65 | 28.19 | 27.57 | 27.59 | 1,026,438 | -0.02(-0.07%) |
Aug 21, 2018 | 27.21 | 27.62 | 27.10 | 27.61 | 1,679,783 | +0.69(+2.56%) |
Aug 20, 2018 | 26.56 | 27.20 | 26.50 | 26.92 | 3,992,325 | +0.43(+1.62%) |
Aug 17, 2018 | 26.50 | 26.73 | 25.56 | 26.49 | 3,968,000 | -1.35(-4.85%) |
Aug 16, 2018 | 28.37 | 28.37 | 27.82 | 27.84 | 1,623,610 | -0.32(-1.14%) |
Aug 15, 2018 | 29.18 | 29.18 | 28.14 | 28.16 | 1,400,076 | -1.06(-3.63%) |
Aug 14, 2018 | 28.44 | 29.27 | 28.12 | 29.22 | 1,874,113 | +0.87(+3.07%) |
Aug 13, 2018 | 27.94 | 28.50 | 27.67 | 28.35 | 1,386,557 | +0.67(+2.42%) |
Aug 10, 2018 | 27.47 | 28.16 | 27.47 | 27.68 | 1,444,400 | +0.08(+0.29%) |
Aug 09, 2018 | 27.41 | 28.00 | 27.34 | 27.60 | 758,816 | +0.22(+0.80%) |
Aug 08, 2018 | 27.43 | 27.58 | 27.01 | 27.38 | 975,777 | +0.01(+0.04%) |
Aug 07, 2018 | 27.52 | 27.64 | 27.22 | 27.37 | 1,430,360 | -0.11(-0.40%) |
Aug 06, 2018 | 27.83 | 27.87 | 27.38 | 27.48 | 836,820 | -0.30(-1.08%) |
Aug 03, 2018 | 27.84 | 28.31 | 27.55 | 27.78 | 736,100 | +0.04(+0.14%) |
Aug 02, 2018 | 27.30 | 27.77 | 27.14 | 27.74 | 954,157 | +0.31(+1.13%) |
Aug 01, 2018 | 27.34 | 27.57 | 27.19 | 27.43 | 966,516 | -0.01(-0.04%) |
Jul 31, 2018 | 27.20 | 27.58 | 27.07 | 27.44 | 920,691 | +0.34(+1.25%) |
Jul 30, 2018 | 26.81 | 27.36 | 26.81 | 27.10 | 1,177,706 | +0.29(+1.08%) |
Jul 27, 2018 | 27.47 | 27.63 | 26.67 | 26.81 | 693,700 | -0.74(-2.69%) |
Jul 26, 2018 | 27.45 | 28.04 | 27.17 | 27.55 | 1,062,593 | +0.19(+0.69%) |
Jul 25, 2018 | 26.92 | 27.38 | 26.87 | 27.36 | 1,071,006 | +0.38(+1.41%) |
Jul 24, 2018 | 27.67 | 27.95 | 26.81 | 26.98 | 936,765 | -0.61(-2.21%) |
Jul 23, 2018 | 27.53 | 27.90 | 27.49 | 27.59 | 705,154 | +0.08(+0.29%) |
Jul 20, 2018 | 27.99 | 28.02 | 27.48 | 27.51 | 802,574 | -0.67(-2.38%) |
Jul 19, 2018 | 27.70 | 28.34 | 27.55 | 28.18 | 1,124,372 | +0.45(+1.62%) |
Jul 18, 2018 | 27.12 | 27.76 | 27.02 | 27.73 | 1,258,292 | +0.66(+2.44%) |
Jul 17, 2018 | 26.72 | 27.08 | 26.55 | 27.07 | 1,450,643 | +0.37(+1.39%) |
Jul 16, 2018 | 26.95 | 27.20 | 26.68 | 26.70 | 1,106,952 | -0.22(-0.82%) |
Jul 13, 2018 | 26.96 | 27.25 | 26.86 | 26.92 | 789,161 | -0.08(-0.30%) |
Jul 12, 2018 | 27.18 | 27.18 | 26.61 | 27.00 | 1,308,484 | -0.35(-1.28%) |
Jul 11, 2018 | 26.83 | 27.51 | 26.79 | 27.35 | 1,216,737 | +0.43(+1.60%) |
Jul 10, 2018 | 26.93 | 27.14 | 26.77 | 26.92 | 820,010 | -0.09(-0.33%) |
Jul 09, 2018 | 27.74 | 27.81 | 26.93 | 27.01 | 1,240,315 | -0.60(-2.17%) |
Jul 06, 2018 | 27.48 | 27.85 | 27.35 | 27.61 | 1,030,731 | +0.17(+0.62%) |
Jul 05, 2018 | 27.17 | 27.60 | 27.05 | 27.44 | 2,399,753 | +0.32(+1.18%) |
Jul 03, 2018 | 27.12 | 27.12 | 27.12 | 0 | +0.61(+2.30%) | |
Jul 02, 2018 | 25.80 | 26.55 | 25.55 | 26.51 | 2,193,748 | +0.69(+2.67%) |
Jun 29, 2018 | 26.34 | 26.42 | 25.80 | 25.82 | 1,427,624 | -0.29(-1.11%) |
Jun 28, 2018 | 26.00 | 26.28 | 25.79 | 26.11 | 1,379,349 | +0.13(+0.50%) |
Jun 27, 2018 | 26.21 | 26.59 | 25.91 | 25.98 | 1,431,398 | -0.23(-0.88%) |
Jun 26, 2018 | 25.74 | 26.32 | 25.70 | 26.21 | 1,530,949 | +0.47(+1.83%) |
Jun 25, 2018 | 25.75 | 25.94 | 25.49 | 25.74 | 1,425,036 | -0.06(-0.23%) |
Jun 22, 2018 | 26.40 | 26.40 | 25.59 | 25.80 | 3,141,873 | -0.19(-0.73%) |
Jun 21, 2018 | 26.01 | 26.40 | 25.97 | 25.99 | 1,453,067 | -0.07(-0.27%) |
Jun 20, 2018 | 25.65 | 26.12 | 25.30 | 26.06 | 1,657,651 | +0.35(+1.36%) |
Jun 19, 2018 | 25.61 | 25.85 | 25.43 | 25.71 | 1,534,641 | -0.10(-0.39%) |
Jun 18, 2018 | 25.44 | 26.18 | 25.44 | 25.81 | 1,444,990 | +0.21(+0.82%) |
Jun 15, 2018 | 25.69 | 25.22 | 25.60 | 1,844,020 | +0.38(+1.51%) | |
Jun 14, 2018 | 25.08 | 25.29 | 24.69 | 25.22 | 1,692,795 | +0.02(+0.08%) |
Jun 13, 2018 | 25.44 | 25.56 | 25.13 | 25.20 | 1,331,235 | -0.24(-0.94%) |
Jun 12, 2018 | 25.48 | 25.53 | 25.14 | 25.44 | 1,244,598 | +0.08(+0.32%) |
Jun 11, 2018 | 24.91 | 25.40 | 24.86 | 25.36 | 1,445,077 | +0.52(+2.09%) |
Jun 08, 2018 | 24.70 | 24.90 | 24.66 | 24.84 | 2,978,936 | +0.11(+0.44%) |
Jun 07, 2018 | 24.89 | 25.12 | 24.63 | 24.73 | 1,336,128 | -0.05(-0.20%) |
Jun 06, 2018 | 24.56 | 24.78 | 1,566,927 | +0.03(+0.12%) | ||
Jun 05, 2018 | 24.31 | 24.93 | 24.17 | 24.75 | 2,507,266 | +0.39(+1.60%) |
Jun 04, 2018 | 24.18 | 24.51 | 23.96 | 24.36 | 2,915,960 | +0.37(+1.54%) |