Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.41(+1.75%) | |
Aug 30, 2018 | 23.48 | 23.55 | 22.97 | 23.33 | 241,585 | -0.43(-1.82%) |
Aug 29, 2018 | 23.72 | 24.02 | 23.59 | 23.77 | 162,594 | +0.16(+0.69%) |
Aug 28, 2018 | 23.65 | 23.78 | 23.31 | 23.60 | 158,922 | -0.10(-0.41%) |
Aug 27, 2018 | 23.94 | 24.18 | 23.56 | 23.70 | 194,614 | +0.04(+0.17%) |
Aug 24, 2018 | 23.38 | 23.80 | 23.33 | 23.66 | 262,902 | +0.73(+3.18%) |
Aug 23, 2018 | 23.11 | 23.28 | 22.72 | 22.93 | 228,086 | +0.03(+0.14%) |
Aug 22, 2018 | 22.48 | 22.97 | 22.36 | 22.90 | 304,500 | +0.41(+1.82%) |
Aug 21, 2018 | 22.70 | 22.83 | 22.43 | 22.49 | 345,779 | -0.31(-1.36%) |
Aug 20, 2018 | 23.11 | 23.33 | 22.52 | 22.80 | 528,643 | -0.67(-2.86%) |
Aug 17, 2018 | 23.52 | 23.56 | 23.13 | 23.47 | 354,203 | -0.24(-1.00%) |
Aug 16, 2018 | 24.01 | 24.37 | 23.17 | 23.71 | 712,353 | +0.11(+0.45%) |
Aug 15, 2018 | 23.72 | 23.77 | 23.35 | 23.60 | 356,823 | -0.38(-1.60%) |
Aug 14, 2018 | 23.55 | 24.20 | 23.33 | 23.99 | 270,382 | +0.82(+3.53%) |
Aug 13, 2018 | 23.29 | 23.63 | 22.78 | 23.17 | 284,672 | -0.20(-0.84%) |
Aug 10, 2018 | 23.29 | 23.54 | 22.93 | 23.37 | 394,170 | -0.56(-2.36%) |
Aug 09, 2018 | 23.33 | 24.03 | 23.11 | 23.93 | 610,604 | +0.11(+0.48%) |
Aug 08, 2018 | 24.08 | 24.68 | 23.72 | 23.82 | 360,766 | -0.46(-1.89%) |
Aug 07, 2018 | 24.44 | 24.97 | 24.22 | 24.28 | 339,378 | +0.02(+0.07%) |
Aug 06, 2018 | 24.56 | 24.60 | 24.03 | 24.26 | 285,113 | -0.22(-0.90%) |
Aug 03, 2018 | 23.64 | 24.55 | 23.49 | 24.48 | 405,292 | +0.89(+3.78%) |
Aug 02, 2018 | 23.38 | 23.71 | 23.15 | 23.59 | 329,007 | -0.10(-0.41%) |
Aug 01, 2018 | 23.81 | 24.07 | 23.66 | 23.69 | 457,321 | -0.04(-0.17%) |
Jul 31, 2018 | 23.13 | 24.08 | 23.13 | 23.73 | 662,056 | +0.48(+2.08%) |
Jul 30, 2018 | 22.96 | 23.60 | 22.94 | 23.24 | 943,535 | +0.38(+1.68%) |
Jul 27, 2018 | 22.78 | 23.07 | 22.57 | 22.86 | 204,479 | +0.33(+1.45%) |
Jul 26, 2018 | 22.93 | 22.93 | 22.48 | 22.53 | 159,074 | -0.54(-2.34%) |
Jul 25, 2018 | 22.64 | 23.15 | 22.64 | 23.07 | 807,800 | +0.74(+3.30%) |
Jul 24, 2018 | 22.40 | 22.57 | 22.19 | 22.34 | 324,750 | +0.29(+1.30%) |
Jul 23, 2018 | 22.34 | 22.44 | 21.86 | 22.05 | 257,696 | -0.24(-1.06%) |
Jul 20, 2018 | 22.71 | 22.88 | 22.27 | 22.29 | 340,610 | +0.09(+0.41%) |
Jul 19, 2018 | 22.07 | 22.26 | 21.85 | 22.20 | 340,773 | -0.27(-1.20%) |
Jul 18, 2018 | 22.49 | 22.88 | 22.31 | 22.47 | 397,390 | +0.08(+0.37%) |
Jul 17, 2018 | 22.26 | 22.54 | 22.01 | 22.39 | 254,405 | +0.11(+0.51%) |
Jul 16, 2018 | 22.48 | 22.50 | 22.12 | 22.27 | 260,334 | +0.01(+0.04%) |
Jul 13, 2018 | 22.04 | 22.43 | 21.85 | 22.26 | 212,450 | +0.19(+0.85%) |
Jul 12, 2018 | 22.56 | 22.64 | 21.74 | 22.07 | 683,243 | -0.56(-2.46%) |
Jul 11, 2018 | 23.02 | 23.11 | 22.56 | 22.63 | 537,704 | -0.15(-0.65%) |
Jul 10, 2018 | 22.53 | 23.15 | 22.19 | 22.78 | 1,142,397 | +0.58(+2.62%) |
Jul 09, 2018 | 20.98 | 22.38 | 20.92 | 22.20 | 971,553 | +1.36(+6.52%) |
Jul 06, 2018 | 20.46 | 20.90 | 20.37 | 20.84 | 668,164 | +0.14(+0.67%) |
Jul 05, 2018 | 21.08 | 21.08 | 20.61 | 20.70 | 680,888 | -0.56(-2.66%) |
Jul 03, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 21.12 | 21.34 | 21.00 | 21.24 | 219,030 | -0.03(-0.15%) |
Jun 29, 2018 | 21.65 | 21.16 | 21.27 | 267,095 | +0.01(+0.04%) | |
Jun 28, 2018 | 21.12 | 21.44 | 20.91 | 21.26 | 332,639 | +0.55(+2.65%) |
Jun 27, 2018 | 21.39 | 21.53 | 20.70 | 20.72 | 515,054 | -1.01(-4.67%) |
Jun 26, 2018 | 22.22 | 22.30 | 21.66 | 21.73 | 374,115 | -0.37(-1.67%) |
Jun 25, 2018 | 22.10 | 22.58 | 22.05 | 22.10 | 772,510 | +0.27(+1.24%) |
Jun 22, 2018 | 22.22 | 22.30 | 21.80 | 21.83 | 665,736 | -0.43(-1.95%) |
Jun 21, 2018 | 21.13 | 22.52 | 20.97 | 22.26 | 1,434,956 | +1.00(+4.69%) |
Jun 20, 2018 | 21.61 | 21.64 | 21.22 | 21.26 | 685,363 | -0.28(-1.29%) |
Jun 19, 2018 | 21.24 | 21.59 | 20.88 | 21.54 | 1,068,254 | -0.12(-0.57%) |
Jun 18, 2018 | 21.46 | 21.84 | 21.34 | 21.67 | 684,599 | -0.17(-0.79%) |
Jun 15, 2018 | 21.85 | 20.74 | 21.84 | 3,621,880 | +4.03(+22.66%) | |
Jun 14, 2018 | 18.44 | 18.44 | 17.61 | 17.80 | 349,101 | -0.59(-3.20%) |
Jun 13, 2018 | 18.65 | 18.67 | 18.24 | 18.39 | 366,756 | -0.22(-1.19%) |
Jun 12, 2018 | 18.82 | 18.98 | 18.52 | 18.61 | 313,307 | -0.19(-1.00%) |
Jun 11, 2018 | 19.10 | 19.37 | 18.74 | 18.80 | 330,609 | -0.16(-0.82%) |
Jun 08, 2018 | 18.70 | 19.11 | 18.27 | 18.96 | 691,385 | +0.57(+3.12%) |
Jun 07, 2018 | 18.88 | 18.88 | 17.44 | 18.38 | 1,073,258 | -0.88(-4.55%) |
Jun 06, 2018 | 19.33 | 18.89 | 19.26 | 676,211 | +0.11(+0.60%) | |
Jun 05, 2018 | 19.32 | 19.58 | 18.92 | 19.15 | 1,135,990 | -0.38(-1.97%) |
Jun 04, 2018 | 19.71 | 19.78 | 19.37 | 19.53 | 571,214 | +0.01(+0.04%) |