Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.15(+0.52%) | |
Aug 30, 2018 | 28.45 | 29.45 | 28.45 | 28.90 | 135,587 | +0.25(+0.87%) |
Aug 29, 2018 | 28.95 | 28.95 | 28.41 | 28.65 | 102,247 | -0.30(-1.04%) |
Aug 28, 2018 | 29.00 | 29.55 | 28.70 | 28.95 | 130,560 | +0.10(+0.35%) |
Aug 27, 2018 | 28.75 | 29.40 | 28.68 | 28.85 | 93,747 | +0.10(+0.35%) |
Aug 24, 2018 | 29.65 | 29.90 | 27.80 | 28.75 | 285,200 | -2.15(-6.96%) |
Aug 23, 2018 | 31.90 | 31.99 | 30.00 | 30.90 | 312,650 | -0.95(-2.98%) |
Aug 22, 2018 | 29.70 | 32.15 | 29.60 | 31.85 | 414,695 | +2.50(+8.52%) |
Aug 21, 2018 | 28.90 | 29.35 | 28.35 | 29.35 | 212,954 | +0.70(+2.44%) |
Aug 20, 2018 | 28.20 | 28.70 | 28.15 | 28.65 | 210,797 | +0.65(+2.32%) |
Aug 17, 2018 | 26.85 | 28.20 | 26.85 | 28.00 | 202,400 | +1.00(+3.70%) |
Aug 16, 2018 | 25.85 | 27.20 | 25.82 | 27.00 | 358,573 | +1.25(+4.85%) |
Aug 15, 2018 | 25.25 | 25.80 | 25.00 | 25.75 | 152,892 | +0.35(+1.38%) |
Aug 14, 2018 | 25.20 | 25.95 | 25.20 | 25.40 | 99,380 | +0.30(+1.20%) |
Aug 13, 2018 | 24.70 | 25.10 | 24.50 | 25.10 | 127,679 | +0.40(+1.62%) |
Aug 10, 2018 | 25.05 | 25.10 | 24.20 | 24.70 | 116,400 | -0.40(-1.59%) |
Aug 09, 2018 | 26.45 | 26.45 | 25.05 | 25.10 | 171,273 | -1.30(-4.92%) |
Aug 08, 2018 | 26.15 | 26.50 | 25.70 | 26.40 | 198,494 | +0.10(+0.38%) |
Aug 07, 2018 | 25.95 | 26.90 | 25.80 | 26.30 | 300,559 | +0.35(+1.35%) |
Aug 06, 2018 | 26.05 | 26.32 | 25.65 | 25.95 | 132,653 | -0.25(-0.95%) |
Aug 03, 2018 | 25.25 | 26.45 | 25.15 | 26.20 | 362,400 | +0.90(+3.56%) |
Aug 02, 2018 | 23.30 | 25.90 | 22.65 | 25.30 | 470,305 | +2.85(+12.69%) |
Aug 01, 2018 | 22.60 | 22.80 | 21.85 | 22.45 | 207,443 | -0.15(-0.66%) |
Jul 31, 2018 | 23.15 | 23.30 | 22.25 | 22.60 | 192,887 | -0.40(-1.74%) |
Jul 30, 2018 | 21.95 | 23.20 | 21.65 | 23.00 | 254,952 | +1.10(+5.02%) |
Jul 27, 2018 | 22.40 | 22.40 | 21.79 | 21.90 | 125,700 | -0.45(-2.01%) |
Jul 26, 2018 | 22.00 | 22.40 | 21.55 | 22.35 | 192,340 | +0.45(+2.05%) |
Jul 25, 2018 | 22.60 | 22.60 | 21.70 | 21.90 | 225,702 | -0.90(-3.95%) |
Jul 24, 2018 | 23.15 | 22.70 | 22.80 | 178,652 | -0.35(-1.51%) | |
Jul 23, 2018 | 23.55 | 23.65 | 23.15 | 23.15 | 98,147 | -0.45(-1.91%) |
Jul 20, 2018 | 23.80 | 24.30 | 23.45 | 23.60 | 171,500 | -0.15(-0.63%) |
Jul 19, 2018 | 23.70 | 24.05 | 23.05 | 23.75 | 367,014 | +0.05(+0.21%) |
Jul 18, 2018 | 23.55 | 23.80 | 23.25 | 23.70 | 130,054 | +0.10(+0.42%) |
Jul 17, 2018 | 23.50 | 23.97 | 23.35 | 23.60 | 112,118 | +0.05(+0.21%) |
Jul 16, 2018 | 23.50 | 23.75 | 23.30 | 23.55 | 150,967 | +0.20(+0.86%) |
Jul 13, 2018 | 23.45 | 23.70 | 23.25 | 23.35 | 81,261 | -0.15(-0.64%) |
Jul 12, 2018 | 24.15 | 24.15 | 23.40 | 23.50 | 99,667 | -0.50(-2.08%) |
Jul 11, 2018 | 24.05 | 24.65 | 23.90 | 24.00 | 111,550 | -0.15(-0.62%) |
Jul 10, 2018 | 24.85 | 25.05 | 24.05 | 24.15 | 67,745 | -0.70(-2.82%) |
Jul 09, 2018 | 24.55 | 25.50 | 24.55 | 24.85 | 199,986 | +0.35(+1.43%) |
Jul 06, 2018 | 24.55 | 24.60 | 24.12 | 24.50 | 63,962 | +0.00(+0.00%) |
Jul 05, 2018 | 24.00 | 24.65 | 23.45 | 24.50 | 166,647 | +0.70(+2.94%) |
Jul 03, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.45(+1.93%) | |
Jul 02, 2018 | 23.00 | 23.40 | 22.55 | 23.35 | 149,681 | +0.25(+1.08%) |
Jun 29, 2018 | 23.15 | 23.20 | 22.85 | 23.10 | 204,795 | +0.00(+0.00%) |
Jun 28, 2018 | 23.15 | 23.25 | 22.48 | 23.10 | 226,844 | -0.05(-0.22%) |
Jun 27, 2018 | 23.35 | 23.40 | 23.00 | 23.15 | 134,610 | -0.25(-1.07%) |
Jun 26, 2018 | 23.65 | 23.70 | 23.25 | 23.40 | 160,799 | -0.15(-0.64%) |
Jun 25, 2018 | 23.65 | 23.70 | 22.70 | 23.55 | 232,795 | -0.05(-0.21%) |
Jun 22, 2018 | 23.50 | 23.82 | 23.25 | 23.60 | 478,608 | +0.30(+1.29%) |
Jun 21, 2018 | 24.00 | 24.25 | 23.25 | 23.30 | 197,858 | -0.75(-3.12%) |
Jun 20, 2018 | 23.75 | 24.18 | 23.45 | 24.05 | 132,046 | +0.45(+1.91%) |
Jun 19, 2018 | 23.40 | 23.77 | 23.15 | 23.60 | 373,638 | +0.00(+0.00%) |
Jun 18, 2018 | 23.60 | 23.75 | 23.30 | 23.60 | 168,752 | -0.15(-0.63%) |
Jun 15, 2018 | 24.05 | 23.50 | 23.75 | 159,585 | -0.30(-1.25%) | |
Jun 14, 2018 | 24.00 | 24.20 | 23.68 | 24.05 | 171,856 | +0.10(+0.42%) |
Jun 13, 2018 | 24.80 | 24.80 | 23.83 | 23.95 | 91,912 | -0.75(-3.04%) |
Jun 12, 2018 | 24.85 | 25.40 | 24.65 | 24.70 | 177,477 | -0.20(-0.80%) |
Jun 11, 2018 | 23.75 | 25.05 | 23.75 | 24.90 | 120,682 | +1.25(+5.29%) |
Jun 08, 2018 | 23.50 | 24.20 | 23.30 | 23.65 | 241,890 | +0.15(+0.64%) |
Jun 07, 2018 | 23.70 | 24.00 | 23.35 | 23.50 | 193,445 | -0.30(-1.26%) |
Jun 06, 2018 | 23.65 | 23.80 | 193,191 | -1.10(-4.42%) | ||
Jun 05, 2018 | 24.25 | 25.05 | 24.25 | 24.90 | 155,087 | +0.70(+2.89%) |
Jun 04, 2018 | 24.05 | 24.27 | 23.75 | 24.20 | 93,254 | +0.20(+0.83%) |