Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.21 | 19.21 | 19.21 | 0 | +3.14(+19.55%) | |
Aug 30, 2018 | 18.30 | 18.55 | 15.62 | 16.06 | 7,328,186 | -2.71(-14.42%) |
Aug 29, 2018 | 20.61 | 21.00 | 18.69 | 18.77 | 3,272,894 | -1.73(-8.45%) |
Aug 28, 2018 | 22.07 | 22.18 | 20.06 | 20.50 | 2,810,726 | -1.52(-6.90%) |
Aug 27, 2018 | 22.65 | 22.91 | 21.94 | 22.02 | 968,405 | -0.51(-2.27%) |
Aug 24, 2018 | 24.38 | 24.38 | 22.06 | 22.53 | 1,782,236 | -1.72(-7.11%) |
Aug 23, 2018 | 24.83 | 25.52 | 24.24 | 24.26 | 590,949 | -0.79(-3.17%) |
Aug 22, 2018 | 24.20 | 25.13 | 23.35 | 25.05 | 1,280,102 | +0.81(+3.35%) |
Aug 21, 2018 | 24.20 | 24.67 | 24.20 | 24.24 | 738,945 | +0.05(+0.21%) |
Aug 20, 2018 | 25.05 | 25.28 | 23.61 | 24.19 | 1,258,565 | -0.81(-3.24%) |
Aug 17, 2018 | 26.31 | 26.31 | 24.57 | 25.00 | 2,169,893 | -1.49(-5.64%) |
Aug 16, 2018 | 26.91 | 27.94 | 26.30 | 26.50 | 1,322,757 | -0.38(-1.40%) |
Aug 15, 2018 | 25.53 | 27.26 | 23.69 | 26.87 | 1,088,311 | +0.81(+3.11%) |
Aug 14, 2018 | 25.98 | 26.85 | 25.77 | 26.06 | 1,078,088 | +0.31(+1.19%) |
Aug 13, 2018 | 26.86 | 27.25 | 25.34 | 25.75 | 1,801,832 | -1.53(-5.60%) |
Aug 10, 2018 | 28.50 | 28.50 | 26.71 | 27.28 | 1,303,318 | -1.70(-5.86%) |
Aug 09, 2018 | 28.89 | 29.58 | 28.54 | 28.98 | 516,040 | +0.21(+0.74%) |
Aug 08, 2018 | 29.90 | 30.21 | 28.26 | 28.77 | 1,292,656 | -1.14(-3.82%) |
Aug 07, 2018 | 31.75 | 31.89 | 29.65 | 29.91 | 1,129,341 | -1.84(-5.81%) |
Aug 06, 2018 | 31.76 | 32.11 | 31.61 | 31.75 | 466,058 | -0.14(-0.43%) |
Aug 03, 2018 | 31.16 | 32.13 | 30.76 | 31.89 | 608,840 | +0.73(+2.33%) |
Aug 02, 2018 | 30.38 | 31.52 | 30.30 | 31.16 | 924,520 | +0.44(+1.42%) |
Aug 01, 2018 | 30.29 | 30.93 | 30.15 | 30.73 | 762,806 | +0.32(+1.04%) |
Jul 31, 2018 | 30.66 | 30.99 | 30.30 | 30.41 | 331,769 | -0.22(-0.72%) |
Jul 30, 2018 | 31.12 | 32.16 | 30.22 | 30.64 | 464,619 | -0.48(-1.54%) |
Jul 27, 2018 | 31.42 | 32.18 | 30.34 | 31.11 | 861,654 | -0.24(-0.76%) |
Jul 26, 2018 | 31.75 | 31.21 | 31.35 | 468,804 | -0.27(-0.86%) | |
Jul 25, 2018 | 30.92 | 31.70 | 30.66 | 31.63 | 733,905 | +0.96(+3.12%) |
Jul 24, 2018 | 30.14 | 31.19 | 30.14 | 30.67 | 1,097,499 | +0.69(+2.31%) |
Jul 23, 2018 | 30.20 | 30.29 | 29.74 | 29.98 | 348,343 | -0.43(-1.40%) |
Jul 20, 2018 | 29.77 | 30.67 | 29.46 | 30.40 | 1,199,542 | +1.08(+3.70%) |
Jul 19, 2018 | 29.33 | 29.33 | 29.22 | 29.32 | 470,651 | -0.65(-2.16%) |
Jul 18, 2018 | 30.17 | 30.71 | 29.41 | 29.97 | 768,489 | -0.11(-0.37%) |
Jul 17, 2018 | 29.31 | 30.60 | 28.75 | 30.08 | 853,974 | +0.83(+2.83%) |
Jul 16, 2018 | 29.76 | 30.95 | 28.92 | 29.25 | 613,580 | -0.38(-1.30%) |
Jul 13, 2018 | 29.64 | 600,954 | -0.53(-1.75%) | |||
Jul 12, 2018 | 31.54 | 32.09 | 29.88 | 30.17 | 714,994 | -1.11(-3.55%) |
Jul 11, 2018 | 31.05 | 31.42 | 30.30 | 31.28 | 845,896 | +0.09(+0.27%) |
Jul 10, 2018 | 31.00 | 31.99 | 30.10 | 31.19 | 604,448 | +0.10(+0.33%) |
Jul 09, 2018 | 32.02 | 30.85 | 31.09 | 1,106,778 | +0.24(+0.77%) | |
Jul 06, 2018 | 30.56 | 31.19 | 29.47 | 30.85 | 582,373 | +0.31(+1.01%) |
Jul 05, 2018 | 30.40 | 30.81 | 29.06 | 30.54 | 1,184,385 | +0.38(+1.27%) |
Jul 03, 2018 | 30.16 | 30.16 | 30.16 | 0 | +2.13(+7.58%) | |
Jul 02, 2018 | 27.82 | 28.76 | 26.63 | 28.03 | 1,028,287 | -0.12(-0.42%) |
Jun 29, 2018 | 30.23 | 30.43 | 27.32 | 28.15 | 1,518,960 | -1.89(-6.31%) |
Jun 28, 2018 | 28.53 | 30.35 | 28.21 | 30.05 | 1,707,352 | +1.77(+6.25%) |
Jun 27, 2018 | 31.75 | 31.75 | 28.09 | 28.28 | 1,660,931 | -3.47(-10.92%) |
Jun 26, 2018 | 32.00 | 33.25 | 31.50 | 31.75 | 565,429 | -0.26(-0.80%) |
Jun 25, 2018 | 34.35 | 34.35 | 31.97 | 32.00 | 1,235,540 | -2.54(-7.36%) |
Jun 22, 2018 | 35.14 | 35.80 | 33.84 | 34.54 | 1,118,760 | -0.60(-1.70%) |
Jun 21, 2018 | 36.44 | 36.57 | 34.86 | 35.14 | 3,506,393 | +2.03(+6.14%) |
Jun 20, 2018 | 32.95 | 33.71 | 32.45 | 33.11 | 1,602,285 | +0.43(+1.31%) |
Jun 19, 2018 | 31.53 | 33.42 | 30.93 | 32.68 | 2,312,208 | +0.93(+2.93%) |
Jun 18, 2018 | 33.87 | 33.88 | 31.45 | 31.75 | 2,299,512 | -2.42(-7.09%) |
Jun 15, 2018 | 34.56 | 34.56 | 34.18 | 2,039,203 | -0.38(-1.11%) | |
Jun 14, 2018 | 38.17 | 38.61 | 34.14 | 34.56 | 1,971,354 | -3.59(-9.42%) |
Jun 13, 2018 | 40.36 | 40.57 | 38.10 | 38.16 | 813,714 | -1.96(-4.89%) |
Jun 12, 2018 | 41.98 | 42.47 | 39.86 | 40.12 | 699,493 | -1.92(-4.57%) |
Jun 11, 2018 | 42.71 | 44.80 | 41.46 | 42.04 | 889,214 | -0.62(-1.46%) |
Jun 08, 2018 | 42.04 | 43.52 | 40.59 | 42.66 | 1,449,365 | +2.30(+5.69%) |
Jun 07, 2018 | 40.62 | 40.62 | 39.13 | 40.37 | 617,722 | -0.11(-0.27%) |
Jun 06, 2018 | 40.77 | 41.34 | 40.08 | 40.48 | 747,671 | -0.18(-0.44%) |
Jun 05, 2018 | 38.99 | 41.01 | 38.48 | 40.66 | 1,517,265 | +1.90(+4.89%) |
Jun 04, 2018 | 36.70 | 38.98 | 36.40 | 38.76 | 1,147,459 | +2.71(+7.53%) |