Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.57 | 30.57 | 30.57 | 0 | -0.03(-0.10%) | |
Aug 30, 2018 | 30.83 | 30.88 | 30.49 | 30.60 | 1,160,449 | -0.27(-0.87%) |
Aug 29, 2018 | 30.93 | 31.09 | 30.80 | 30.87 | 512,868 | -0.02(-0.06%) |
Aug 28, 2018 | 31.27 | 31.32 | 30.89 | 30.89 | 541,861 | -0.25(-0.80%) |
Aug 27, 2018 | 30.87 | 31.22 | 30.87 | 31.14 | 751,891 | +0.27(+0.87%) |
Aug 24, 2018 | 30.53 | 30.99 | 30.53 | 30.87 | 715,400 | +0.29(+0.95%) |
Aug 23, 2018 | 30.34 | 30.60 | 30.27 | 30.58 | 528,649 | +0.25(+0.82%) |
Aug 22, 2018 | 30.68 | 30.68 | 30.26 | 30.33 | 654,541 | -0.40(-1.30%) |
Aug 21, 2018 | 30.44 | 30.80 | 30.44 | 30.73 | 774,548 | +0.19(+0.62%) |
Aug 20, 2018 | 30.69 | 30.96 | 30.53 | 30.54 | 532,079 | -0.09(-0.29%) |
Aug 17, 2018 | 30.40 | 30.72 | 30.40 | 30.63 | 732,600 | +0.18(+0.59%) |
Aug 16, 2018 | 30.33 | 30.67 | 30.15 | 30.45 | 774,625 | +0.19(+0.63%) |
Aug 15, 2018 | 30.13 | 30.58 | 30.13 | 30.26 | 651,645 | -0.01(-0.03%) |
Aug 14, 2018 | 30.10 | 30.39 | 29.97 | 30.27 | 879,564 | +0.17(+0.56%) |
Aug 13, 2018 | 30.14 | 30.54 | 30.04 | 30.10 | 580,893 | -0.12(-0.40%) |
Aug 10, 2018 | 30.17 | 30.26 | 29.96 | 30.22 | 796,200 | -0.12(-0.40%) |
Aug 09, 2018 | 30.19 | 30.43 | 30.14 | 30.34 | 653,587 | +0.04(+0.13%) |
Aug 08, 2018 | 30.27 | 30.41 | 29.96 | 30.30 | 676,987 | +0.09(+0.30%) |
Aug 07, 2018 | 30.14 | 30.34 | 29.93 | 30.21 | 983,310 | +0.10(+0.33%) |
Aug 06, 2018 | 30.07 | 30.24 | 29.85 | 30.11 | 785,927 | +0.15(+0.50%) |
Aug 03, 2018 | 30.05 | 30.52 | 29.63 | 29.96 | 968,400 | -0.08(-0.27%) |
Aug 02, 2018 | 30.00 | 30.42 | 29.85 | 30.04 | 1,884,659 | -0.02(-0.07%) |
Aug 01, 2018 | 30.26 | 30.97 | 29.65 | 30.06 | 1,990,494 | -0.50(-1.64%) |
Jul 31, 2018 | 30.47 | 30.70 | 30.17 | 30.56 | 1,868,988 | +0.22(+0.73%) |
Jul 30, 2018 | 30.22 | 30.59 | 29.73 | 30.34 | 1,295,782 | +0.20(+0.66%) |
Jul 27, 2018 | 30.04 | 30.33 | 29.90 | 30.14 | 1,315,300 | +0.14(+0.47%) |
Jul 26, 2018 | 29.59 | 30.08 | 29.59 | 30.00 | 1,419,519 | +0.50(+1.69%) |
Jul 25, 2018 | 29.15 | 29.51 | 28.99 | 29.50 | 1,700,688 | +0.37(+1.27%) |
Jul 24, 2018 | 29.17 | 29.25 | 28.90 | 29.13 | 1,916,722 | +0.09(+0.31%) |
Jul 23, 2018 | 28.99 | 29.10 | 28.77 | 29.04 | 515,547 | -0.01(-0.03%) |
Jul 20, 2018 | 29.29 | 28.80 | 29.05 | 1,466,901 | +0.04(+0.14%) | |
Jul 19, 2018 | 28.87 | 28.93 | 28.65 | 29.01 | 1,000,979 | +0.06(+0.21%) |
Jul 18, 2018 | 28.46 | 29.02 | 28.40 | 28.95 | 1,288,539 | +0.59(+2.08%) |
Jul 17, 2018 | 28.53 | 28.71 | 28.33 | 28.36 | 1,008,437 | -0.17(-0.60%) |
Jul 16, 2018 | 28.45 | 28.73 | 28.23 | 28.53 | 1,141,387 | +0.10(+0.35%) |
Jul 13, 2018 | 28.18 | 28.46 | 28.08 | 28.43 | 1,642,369 | +0.35(+1.25%) |
Jul 12, 2018 | 28.26 | 27.89 | 28.08 | 1,873,982 | +0.04(+0.14%) | |
Jul 11, 2018 | 28.06 | 28.22 | 27.82 | 28.04 | 1,988,455 | -0.20(-0.71%) |
Jul 10, 2018 | 28.00 | 28.25 | 27.86 | 28.24 | 1,783,558 | +0.35(+1.25%) |
Jul 09, 2018 | 27.25 | 27.96 | 26.95 | 27.89 | 1,857,574 | +0.61(+2.24%) |
Jul 06, 2018 | 26.98 | 27.30 | 26.68 | 27.28 | 1,482,625 | +0.35(+1.30%) |
Jul 05, 2018 | 26.99 | 26.67 | 26.93 | 926,234 | +0.17(+0.64%) | |
Jul 03, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.13(+0.49%) | |
Jul 02, 2018 | 26.25 | 26.64 | 26.25 | 26.63 | 1,249,437 | +0.17(+0.64%) |
Jun 29, 2018 | 26.50 | 26.83 | 26.44 | 26.46 | 1,529,759 | +0.04(+0.15%) |
Jun 28, 2018 | 26.16 | 26.57 | 26.16 | 26.42 | 1,848,320 | +0.15(+0.57%) |
Jun 27, 2018 | 26.48 | 26.60 | 26.26 | 26.27 | 2,012,651 | -0.14(-0.53%) |
Jun 26, 2018 | 26.59 | 26.73 | 26.18 | 26.41 | 1,980,334 | -0.20(-0.75%) |
Jun 25, 2018 | 26.55 | 26.81 | 26.35 | 26.61 | 1,770,515 | +0.13(+0.49%) |
Jun 22, 2018 | 26.54 | 26.74 | 26.27 | 26.48 | 2,913,548 | +0.12(+0.46%) |
Jun 21, 2018 | 27.39 | 28.10 | 26.00 | 26.36 | 1,699,879 | -0.66(-2.43%) |
Jun 20, 2018 | 26.90 | 27.15 | 26.88 | 27.02 | 1,402,053 | +0.11(+0.41%) |
Jun 19, 2018 | 26.80 | 27.06 | 26.75 | 26.91 | 2,134,293 | +0.11(+0.42%) |
Jun 18, 2018 | 26.64 | 26.84 | 26.45 | 26.79 | 2,198,811 | -0.04(-0.16%) |
Jun 15, 2018 | 27.04 | 27.04 | 26.84 | 3,377,214 | -0.21(-0.76%) | |
Jun 14, 2018 | 27.52 | 27.52 | 26.98 | 27.04 | 2,595,654 | -0.47(-1.72%) |
Jun 13, 2018 | 27.75 | 27.87 | 27.51 | 27.52 | 1,155,960 | -0.20(-0.71%) |
Jun 12, 2018 | 27.97 | 27.97 | 27.59 | 27.71 | 2,174,133 | -0.11(-0.41%) |
Jun 11, 2018 | 28.05 | 28.05 | 27.65 | 27.83 | 1,540,767 | -0.27(-0.96%) |
Jun 08, 2018 | 27.28 | 28.12 | 27.25 | 28.10 | 2,297,409 | +0.88(+3.25%) |
Jun 07, 2018 | 27.18 | 27.31 | 27.10 | 27.21 | 2,431,674 | +0.01(+0.05%) |
Jun 06, 2018 | 27.09 | 27.29 | 26.84 | 27.20 | 4,060,635 | +0.17(+0.64%) |
Jun 05, 2018 | 26.90 | 27.19 | 26.75 | 27.03 | 3,087,003 | +0.13(+0.47%) |
Jun 04, 2018 | 26.67 | 27.05 | 26.61 | 26.90 | 2,211,069 | +0.29(+1.09%) |