Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.15(+0.66%) | |
Aug 30, 2018 | 23.05 | 23.15 | 22.65 | 22.80 | 47,793 | -0.30(-1.30%) |
Aug 29, 2018 | 22.70 | 23.15 | 22.55 | 23.10 | 76,738 | +0.45(+1.99%) |
Aug 28, 2018 | 22.55 | 22.70 | 22.35 | 22.65 | 65,151 | +0.20(+0.89%) |
Aug 27, 2018 | 22.50 | 22.95 | 22.35 | 22.45 | 73,207 | +0.20(+0.90%) |
Aug 24, 2018 | 21.80 | 22.30 | 21.80 | 22.25 | 65,000 | +0.55(+2.53%) |
Aug 23, 2018 | 22.35 | 22.45 | 21.50 | 21.70 | 48,091 | -0.50(-2.25%) |
Aug 22, 2018 | 22.45 | 22.65 | 22.05 | 22.20 | 109,869 | -0.30(-1.33%) |
Aug 21, 2018 | 22.15 | 22.64 | 22.15 | 22.50 | 63,707 | +0.40(+1.81%) |
Aug 20, 2018 | 21.80 | 22.45 | 21.80 | 22.10 | 71,469 | +0.25(+1.14%) |
Aug 17, 2018 | 21.55 | 22.10 | 21.25 | 21.85 | 80,900 | +0.15(+0.69%) |
Aug 16, 2018 | 21.25 | 21.80 | 21.20 | 21.70 | 82,370 | +0.55(+2.60%) |
Aug 15, 2018 | 21.40 | 21.45 | 20.50 | 21.15 | 85,778 | -0.30(-1.40%) |
Aug 14, 2018 | 21.65 | 21.90 | 21.40 | 21.45 | 55,662 | -0.25(-1.15%) |
Aug 13, 2018 | 22.20 | 23.49 | 21.55 | 21.70 | 89,782 | -0.50(-2.25%) |
Aug 10, 2018 | 22.75 | 23.10 | 22.10 | 22.20 | 111,600 | -0.60(-2.63%) |
Aug 09, 2018 | 20.50 | 23.30 | 20.06 | 22.80 | 274,180 | +1.35(+6.29%) |
Aug 08, 2018 | 21.35 | 21.70 | 21.15 | 21.45 | 106,403 | +0.00(+0.00%) |
Aug 07, 2018 | 21.55 | 22.55 | 21.25 | 21.45 | 181,445 | -0.15(-0.69%) |
Aug 06, 2018 | 21.60 | 21.88 | 21.31 | 21.60 | 167,631 | -0.05(-0.23%) |
Aug 03, 2018 | 21.85 | 22.50 | 21.50 | 21.65 | 61,100 | -0.10(-0.46%) |
Aug 02, 2018 | 21.95 | 22.80 | 21.50 | 21.75 | 75,781 | -0.15(-0.68%) |
Aug 01, 2018 | 22.55 | 22.85 | 21.90 | 21.90 | 92,778 | -0.65(-2.88%) |
Jul 31, 2018 | 22.65 | 22.85 | 22.25 | 22.55 | 83,352 | -0.05(-0.22%) |
Jul 30, 2018 | 22.40 | 23.20 | 22.40 | 22.60 | 120,212 | +0.20(+0.89%) |
Jul 27, 2018 | 22.55 | 22.60 | 22.05 | 22.40 | 70,000 | -0.10(-0.44%) |
Jul 26, 2018 | 22.45 | 22.45 | 22.15 | 22.50 | 87,136 | +0.00(+0.00%) |
Jul 25, 2018 | 22.95 | 23.50 | 22.43 | 22.50 | 101,991 | -0.65(-2.81%) |
Jul 24, 2018 | 23.05 | 23.38 | 22.90 | 23.15 | 59,352 | +0.00(+0.00%) |
Jul 23, 2018 | 23.25 | 23.40 | 23.00 | 23.15 | 59,123 | -0.25(-1.07%) |
Jul 20, 2018 | 23.35 | 23.65 | 23.20 | 23.40 | 88,379 | -0.05(-0.21%) |
Jul 19, 2018 | 22.45 | 23.70 | 22.40 | 23.45 | 199,093 | +0.95(+4.22%) |
Jul 18, 2018 | 22.65 | 23.00 | 22.45 | 22.50 | 88,195 | -0.10(-0.44%) |
Jul 17, 2018 | 22.80 | 23.15 | 22.45 | 22.60 | 106,139 | -0.20(-0.88%) |
Jul 16, 2018 | 22.95 | 23.15 | 22.55 | 22.80 | 64,899 | -0.15(-0.65%) |
Jul 13, 2018 | 22.80 | 23.00 | 22.70 | 22.95 | 51,360 | +0.10(+0.44%) |
Jul 12, 2018 | 23.00 | 23.00 | 22.65 | 22.85 | 55,968 | -0.10(-0.44%) |
Jul 11, 2018 | 23.40 | 23.60 | 22.90 | 22.95 | 95,635 | -0.50(-2.13%) |
Jul 10, 2018 | 22.65 | 23.60 | 22.65 | 23.45 | 86,071 | +0.35(+1.52%) |
Jul 09, 2018 | 22.95 | 23.40 | 22.80 | 23.10 | 77,837 | +0.30(+1.32%) |
Jul 06, 2018 | 22.85 | 23.00 | 22.55 | 22.80 | 67,153 | -0.10(-0.44%) |
Jul 05, 2018 | 22.60 | 23.15 | 22.40 | 22.90 | 132,560 | +0.35(+1.55%) |
Jul 03, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 22.25 | 22.80 | 21.85 | 22.55 | 93,079 | +0.20(+0.89%) |
Jun 29, 2018 | 21.95 | 22.35 | 21.85 | 22.35 | 76,968 | +0.40(+1.82%) |
Jun 28, 2018 | 22.05 | 22.20 | 21.90 | 21.95 | 65,896 | -0.10(-0.45%) |
Jun 27, 2018 | 22.20 | 22.32 | 21.95 | 22.05 | 91,184 | -0.15(-0.68%) |
Jun 26, 2018 | 22.45 | 22.55 | 22.20 | 22.20 | 97,266 | -0.15(-0.67%) |
Jun 25, 2018 | 22.15 | 22.55 | 22.10 | 22.35 | 171,422 | +0.05(+0.22%) |
Jun 22, 2018 | 21.75 | 22.35 | 21.70 | 22.30 | 473,108 | +0.60(+2.76%) |
Jun 21, 2018 | 21.65 | 21.98 | 21.45 | 21.70 | 122,525 | -0.15(-0.69%) |
Jun 20, 2018 | 21.30 | 22.25 | 21.25 | 21.85 | 123,614 | +0.60(+2.82%) |
Jun 19, 2018 | 21.30 | 21.55 | 20.90 | 21.25 | 182,355 | -0.20(-0.93%) |
Jun 18, 2018 | 20.70 | 21.45 | 20.60 | 21.45 | 121,997 | +0.65(+3.12%) |
Jun 15, 2018 | 20.75 | 20.60 | 20.80 | 198,169 | +0.05(+0.24%) | |
Jun 14, 2018 | 19.25 | 20.85 | 19.25 | 20.75 | 252,101 | +1.70(+8.92%) |
Jun 13, 2018 | 19.20 | 19.23 | 18.75 | 19.05 | 224,079 | -0.15(-0.78%) |
Jun 12, 2018 | 19.10 | 19.20 | 18.85 | 19.20 | 93,649 | +0.15(+0.79%) |
Jun 11, 2018 | 19.00 | 19.20 | 18.82 | 19.05 | 179,637 | +0.05(+0.26%) |
Jun 08, 2018 | 18.80 | 19.14 | 18.75 | 19.00 | 149,533 | +0.05(+0.26%) |
Jun 07, 2018 | 19.15 | 19.15 | 18.70 | 18.95 | 141,292 | -0.20(-1.04%) |
Jun 06, 2018 | 18.70 | 19.15 | 18.60 | 19.15 | 79,718 | +0.40(+2.13%) |
Jun 05, 2018 | 18.95 | 19.05 | 18.65 | 18.75 | 97,503 | -0.20(-1.06%) |
Jun 04, 2018 | 18.80 | 19.10 | 18.80 | 18.95 | 103,793 | +0.10(+0.53%) |