Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.59 | 28.59 | 28.59 | 0 | -0.45(-1.54%) | |
Aug 30, 2018 | 28.48 | 29.30 | 28.47 | 29.04 | 2,474,067 | +0.58(+2.04%) |
Aug 29, 2018 | 28.59 | 28.62 | 28.10 | 28.46 | 2,849,445 | +0.10(+0.37%) |
Aug 28, 2018 | 28.86 | 29.27 | 28.28 | 28.35 | 2,115,085 | -0.48(-1.68%) |
Aug 27, 2018 | 28.97 | 29.36 | 28.69 | 28.84 | 1,836,799 | -0.04(-0.13%) |
Aug 24, 2018 | 28.74 | 29.13 | 28.70 | 28.88 | 2,707,865 | +0.48(+1.71%) |
Aug 23, 2018 | 28.10 | 28.74 | 27.88 | 28.39 | 2,147,244 | +0.03(+0.10%) |
Aug 22, 2018 | 28.27 | 28.60 | 27.95 | 28.36 | 2,597,801 | +0.65(+2.33%) |
Aug 21, 2018 | 27.31 | 28.11 | 27.31 | 27.72 | 2,642,979 | +0.89(+3.33%) |
Aug 20, 2018 | 25.50 | 26.90 | 25.50 | 26.82 | 1,782,179 | +0.80(+3.07%) |
Aug 17, 2018 | 26.02 | 26.56 | 25.72 | 26.03 | 2,778,584 | +0.17(+0.66%) |
Aug 16, 2018 | 25.63 | 26.17 | 25.36 | 25.86 | 1,656,184 | +0.53(+2.10%) |
Aug 15, 2018 | 26.43 | 26.45 | 24.91 | 25.32 | 2,144,152 | -1.47(-5.50%) |
Aug 14, 2018 | 26.43 | 26.87 | 26.25 | 26.80 | 1,392,525 | +0.71(+2.73%) |
Aug 13, 2018 | 26.45 | 27.30 | 26.05 | 26.08 | 1,972,801 | -0.86(-3.21%) |
Aug 10, 2018 | 26.16 | 27.12 | 26.09 | 26.95 | 1,793,983 | +0.76(+2.90%) |
Aug 09, 2018 | 26.18 | 26.36 | 25.61 | 26.19 | 2,026,191 | -0.01(-0.04%) |
Aug 08, 2018 | 27.02 | 27.06 | 25.82 | 26.20 | 2,710,209 | -1.24(-4.50%) |
Aug 07, 2018 | 27.62 | 27.89 | 27.02 | 27.43 | 2,541,493 | +0.06(+0.21%) |
Aug 06, 2018 | 26.96 | 27.63 | 26.82 | 27.38 | 2,042,156 | +0.46(+1.69%) |
Aug 03, 2018 | 26.97 | 27.46 | 26.45 | 26.92 | 2,175,890 | -0.15(-0.56%) |
Aug 02, 2018 | 25.52 | 27.21 | 24.87 | 27.07 | 3,994,688 | +1.46(+5.71%) |
Aug 01, 2018 | 25.74 | 25.75 | 24.59 | 25.61 | 2,226,382 | -0.53(-2.04%) |
Jul 31, 2018 | 26.22 | 26.34 | 25.51 | 26.14 | 2,135,291 | -0.19(-0.72%) |
Jul 30, 2018 | 25.64 | 26.55 | 25.64 | 26.33 | 2,271,344 | +1.10(+4.37%) |
Jul 27, 2018 | 25.83 | 26.25 | 25.12 | 25.23 | 1,867,228 | -0.93(-3.56%) |
Jul 26, 2018 | 26.03 | 26.47 | 25.64 | 26.16 | 8,072,301 | +0.03(+0.11%) |
Jul 25, 2018 | 25.44 | 26.23 | 25.30 | 26.13 | 1,831,580 | +0.65(+2.54%) |
Jul 24, 2018 | 25.29 | 25.76 | 25.20 | 25.49 | 1,961,441 | +0.26(+1.02%) |
Jul 23, 2018 | 25.74 | 25.80 | 25.20 | 25.23 | 1,877,490 | -0.07(-0.26%) |
Jul 20, 2018 | 25.30 | 25.68 | 25.07 | 25.30 | 2,022,689 | +0.09(+0.34%) |
Jul 19, 2018 | 25.54 | 25.64 | 24.42 | 25.21 | 2,681,517 | +0.06(+0.23%) |
Jul 18, 2018 | 24.62 | 25.21 | 23.84 | 25.15 | 2,194,855 | +0.34(+1.38%) |
Jul 17, 2018 | 24.14 | 24.99 | 24.14 | 24.81 | 1,469,790 | +0.06(+0.23%) |
Jul 16, 2018 | 24.68 | 25.13 | 23.79 | 24.75 | 2,213,650 | -0.35(-1.40%) |
Jul 13, 2018 | 25.32 | 25.81 | 25.02 | 25.11 | 2,572,202 | -0.21(-0.83%) |
Jul 12, 2018 | 25.17 | 25.69 | 24.95 | 25.31 | 2,160,109 | -0.31(-1.22%) |
Jul 11, 2018 | 26.05 | 26.55 | 25.28 | 25.63 | 2,400,945 | -0.73(-2.78%) |
Jul 10, 2018 | 26.64 | 27.03 | 26.06 | 26.36 | 2,760,224 | +0.06(+0.22%) |
Jul 09, 2018 | 25.74 | 26.45 | 25.30 | 26.30 | 2,574,358 | +0.82(+3.21%) |
Jul 06, 2018 | 23.88 | 25.61 | 23.70 | 25.49 | 2,016,859 | +0.93(+3.79%) |
Jul 05, 2018 | 24.82 | 24.82 | 23.97 | 24.55 | 1,406,853 | +0.14(+0.58%) |
Jul 03, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.49(+2.07%) | |
Jul 02, 2018 | 24.16 | 24.34 | 23.67 | 23.92 | 1,986,997 | -0.49(-2.02%) |
Jun 29, 2018 | 24.89 | 25.48 | 24.36 | 24.41 | 2,228,155 | -0.48(-1.91%) |
Jun 28, 2018 | 25.31 | 25.46 | 24.77 | 24.89 | 2,306,175 | -0.43(-1.69%) |
Jun 27, 2018 | 24.75 | 25.74 | 24.59 | 25.31 | 2,973,351 | +0.97(+3.98%) |
Jun 26, 2018 | 23.92 | 24.38 | 23.48 | 24.34 | 2,514,294 | +0.69(+2.93%) |
Jun 25, 2018 | 24.20 | 24.55 | 23.54 | 23.65 | 2,699,168 | -0.60(-2.47%) |
Jun 22, 2018 | 23.99 | 24.43 | 23.67 | 24.25 | 4,149,295 | +1.52(+6.69%) |
Jun 21, 2018 | 23.61 | 23.76 | 22.63 | 22.73 | 2,295,079 | -1.16(-4.85%) |
Jun 20, 2018 | 23.76 | 24.15 | 23.28 | 23.89 | 2,596,714 | +0.54(+2.32%) |
Jun 19, 2018 | 22.56 | 23.59 | 22.25 | 23.35 | 2,354,834 | +0.34(+1.49%) |
Jun 18, 2018 | 22.08 | 23.44 | 22.04 | 23.01 | 2,848,941 | +0.92(+4.17%) |
Jun 15, 2018 | 23.21 | 21.80 | 22.08 | 4,108,649 | -1.13(-4.87%) | |
Jun 14, 2018 | 23.94 | 24.04 | 23.19 | 23.21 | 1,898,837 | -0.38(-1.61%) |
Jun 13, 2018 | 23.42 | 23.89 | 23.26 | 23.59 | 2,255,712 | +0.03(+0.12%) |
Jun 12, 2018 | 22.82 | 23.71 | 22.82 | 23.57 | 4,727,244 | +0.65(+2.82%) |
Jun 11, 2018 | 22.57 | 23.18 | 22.18 | 22.92 | 3,073,997 | +0.24(+1.05%) |
Jun 08, 2018 | 22.41 | 22.86 | 21.93 | 22.68 | 3,434,850 | +0.08(+0.34%) |
Jun 07, 2018 | 21.40 | 22.71 | 21.37 | 22.61 | 3,868,708 | +1.43(+6.73%) |
Jun 06, 2018 | 21.43 | 20.50 | 21.18 | 6,226,938 | +0.30(+1.46%) | |
Jun 05, 2018 | 20.18 | 21.23 | 19.91 | 20.88 | 4,910,271 | +0.59(+2.90%) |
Jun 04, 2018 | 21.76 | 21.85 | 19.78 | 20.29 | 6,935,367 | -1.75(-7.93%) |