Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.50 | 29.50 | 29.50 | 0 | -0.45(-1.50%) | |
Aug 30, 2018 | 28.81 | 30.00 | 28.30 | 29.95 | 1,162,374 | +0.94(+3.24%) |
Aug 29, 2018 | 26.84 | 29.07 | 26.66 | 29.01 | 2,391,418 | +2.13(+7.92%) |
Aug 28, 2018 | 27.53 | 27.92 | 25.01 | 26.88 | 3,003,327 | -0.24(-0.88%) |
Aug 27, 2018 | 29.51 | 29.90 | 27.01 | 27.12 | 3,219,121 | -1.91(-6.58%) |
Aug 24, 2018 | 28.42 | 29.41 | 28.42 | 29.03 | 1,242,600 | +0.86(+3.05%) |
Aug 23, 2018 | 26.86 | 28.27 | 26.72 | 28.17 | 1,604,832 | +1.38(+5.15%) |
Aug 22, 2018 | 26.56 | 27.10 | 26.16 | 26.79 | 585,150 | +0.36(+1.36%) |
Aug 21, 2018 | 26.54 | 27.30 | 26.18 | 26.43 | 1,088,852 | +0.07(+0.27%) |
Aug 20, 2018 | 25.85 | 26.85 | 25.85 | 26.36 | 639,100 | +0.65(+2.53%) |
Aug 17, 2018 | 25.22 | 25.99 | 25.16 | 25.71 | 321,000 | +0.61(+2.43%) |
Aug 16, 2018 | 25.10 | 25.83 | 24.91 | 25.10 | 672,988 | +0.32(+1.29%) |
Aug 15, 2018 | 24.57 | 25.48 | 24.32 | 24.78 | 541,447 | -0.01(-0.04%) |
Aug 14, 2018 | 24.62 | 24.91 | 24.34 | 24.79 | 646,237 | +0.20(+0.81%) |
Aug 13, 2018 | 25.15 | 25.31 | 24.30 | 24.59 | 393,064 | -0.63(-2.50%) |
Aug 10, 2018 | 25.22 | 25.40 | 24.59 | 25.22 | 367,700 | -0.03(-0.12%) |
Aug 09, 2018 | 26.14 | 26.26 | 25.10 | 25.25 | 501,697 | -0.75(-2.88%) |
Aug 08, 2018 | 25.53 | 26.18 | 25.31 | 26.00 | 566,237 | +0.47(+1.84%) |
Aug 07, 2018 | 25.97 | 26.49 | 25.50 | 25.53 | 337,100 | -0.29(-1.12%) |
Aug 06, 2018 | 25.50 | 26.75 | 25.35 | 25.82 | 510,067 | +0.31(+1.22%) |
Aug 03, 2018 | 25.98 | 26.00 | 25.05 | 25.51 | 283,300 | -0.33(-1.28%) |
Aug 02, 2018 | 24.84 | 26.25 | 24.64 | 25.84 | 625,402 | +0.85(+3.40%) |
Aug 01, 2018 | 24.75 | 25.20 | 24.55 | 24.99 | 390,143 | +0.20(+0.81%) |
Jul 31, 2018 | 24.86 | 24.95 | 24.46 | 24.79 | 552,992 | +0.04(+0.16%) |
Jul 30, 2018 | 24.32 | 24.98 | 24.29 | 24.75 | 565,497 | +0.31(+1.27%) |
Jul 27, 2018 | 25.11 | 25.78 | 23.80 | 24.44 | 741,400 | -0.50(-2.00%) |
Jul 26, 2018 | 24.70 | 25.30 | 24.44 | 24.94 | 570,584 | -0.01(-0.04%) |
Jul 25, 2018 | 25.67 | 26.10 | 24.81 | 24.95 | 1,052,196 | -1.06(-4.08%) |
Jul 24, 2018 | 25.96 | 26.30 | 25.65 | 26.01 | 438,803 | +0.01(+0.04%) |
Jul 23, 2018 | 26.21 | 26.86 | 25.71 | 26.00 | 1,061,126 | +0.09(+0.35%) |
Jul 20, 2018 | 25.70 | 26.43 | 25.55 | 25.91 | 664,459 | +0.21(+0.82%) |
Jul 19, 2018 | 25.86 | 26.64 | 25.44 | 25.70 | 715,820 | -0.10(-0.39%) |
Jul 18, 2018 | 26.06 | 26.48 | 25.05 | 25.80 | 1,147,861 | -0.52(-1.98%) |
Jul 17, 2018 | 26.91 | 27.00 | 25.50 | 26.32 | 1,082,836 | -0.68(-2.52%) |
Jul 16, 2018 | 27.10 | 27.39 | 26.15 | 27.00 | 1,611,537 | -0.05(-0.18%) |
Jul 13, 2018 | 27.46 | 25.00 | 27.05 | 2,293,363 | +2.05(+8.20%) | |
Jul 12, 2018 | 25.19 | 25.45 | 24.73 | 25.00 | 621,318 | +0.00(+0.00%) |
Jul 11, 2018 | 24.25 | 25.13 | 23.62 | 25.00 | 960,597 | +0.56(+2.29%) |
Jul 10, 2018 | 23.87 | 24.49 | 23.54 | 24.44 | 835,771 | +0.57(+2.39%) |
Jul 09, 2018 | 23.91 | 24.85 | 23.72 | 23.87 | 1,111,374 | +0.22(+0.93%) |
Jul 06, 2018 | 23.70 | 23.93 | 23.20 | 23.65 | 1,182,993 | -0.10(-0.42%) |
Jul 05, 2018 | 25.51 | 25.76 | 23.30 | 23.75 | 4,335,301 | -1.16(-4.66%) |
Jul 03, 2018 | 24.91 | 24.91 | 24.91 | 0 | +1.38(+5.86%) | |
Jul 02, 2018 | 23.21 | 23.94 | 22.88 | 23.53 | 1,721,552 | -0.12(-0.51%) |
Jun 29, 2018 | 22.40 | 24.75 | 22.35 | 23.65 | 6,078,509 | +1.65(+7.50%) |