Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.63 | 24.63 | 24.63 | 0 | +0.43(+1.79%) | |
Aug 30, 2018 | 23.95 | 24.23 | 23.57 | 24.20 | 542,232 | +0.15(+0.62%) |
Aug 29, 2018 | 23.70 | 24.17 | 23.62 | 24.05 | 905,286 | +0.32(+1.33%) |
Aug 28, 2018 | 23.47 | 23.83 | 23.30 | 23.73 | 875,712 | +0.38(+1.64%) |
Aug 27, 2018 | 24.33 | 24.40 | 22.83 | 23.35 | 2,796,453 | -0.70(-2.91%) |
Aug 24, 2018 | 23.67 | 24.22 | 23.47 | 24.05 | 861,300 | +0.53(+2.27%) |
Aug 23, 2018 | 23.50 | 23.92 | 23.37 | 23.52 | 648,276 | -0.05(-0.21%) |
Aug 22, 2018 | 23.30 | 23.62 | 23.09 | 23.57 | 487,902 | +0.17(+0.71%) |
Aug 21, 2018 | 23.15 | 23.77 | 22.92 | 23.40 | 898,626 | +0.28(+1.23%) |
Aug 20, 2018 | 23.02 | 23.27 | 22.82 | 23.12 | 941,913 | +0.07(+0.29%) |
Aug 17, 2018 | 22.70 | 23.22 | 22.57 | 23.05 | 837,000 | +0.28(+1.24%) |
Aug 16, 2018 | 22.75 | 22.98 | 22.57 | 22.77 | 920,109 | +0.20(+0.89%) |
Aug 15, 2018 | 22.52 | 22.97 | 22.35 | 22.57 | 1,214,592 | -0.08(-0.37%) |
Aug 14, 2018 | 22.73 | 22.95 | 22.30 | 22.65 | 1,289,373 | -0.07(-0.29%) |
Aug 13, 2018 | 22.93 | 23.40 | 22.62 | 22.72 | 2,181,492 | -0.18(-0.80%) |
Aug 10, 2018 | 22.53 | 23.07 | 22.50 | 22.90 | 1,403,400 | +0.13(+0.59%) |
Aug 09, 2018 | 22.48 | 23.03 | 22.40 | 22.77 | 1,560,237 | +0.27(+1.19%) |
Aug 08, 2018 | 21.75 | 22.52 | 21.48 | 22.50 | 1,877,580 | +0.68(+3.13%) |
Aug 07, 2018 | 21.78 | 22.63 | 21.62 | 21.82 | 2,126,670 | +0.05(+0.23%) |
Aug 06, 2018 | 20.85 | 22.00 | 20.85 | 21.77 | 3,291,204 | +0.95(+4.56%) |
Aug 03, 2018 | 20.45 | 20.87 | 19.92 | 20.82 | 1,673,100 | +0.47(+2.29%) |
Aug 02, 2018 | 19.68 | 20.45 | 19.28 | 20.35 | 2,366,811 | +0.43(+2.18%) |
Aug 01, 2018 | 19.93 | 20.23 | 19.33 | 19.92 | 2,263,608 | -0.01(-0.05%) |
Jul 31, 2018 | 19.35 | 20.13 | 17.88 | 19.93 | 10,535,229 | -4.04(-16.86%) |
Jul 30, 2018 | 25.33 | 25.62 | 23.58 | 23.97 | 2,255,799 | -1.32(-5.21%) |
Jul 27, 2018 | 26.90 | 26.90 | 24.87 | 25.28 | 1,651,200 | -1.52(-5.66%) |
Jul 26, 2018 | 26.88 | 27.33 | 26.57 | 26.80 | 733,113 | -0.17(-0.62%) |
Jul 25, 2018 | 26.20 | 27.02 | 26.20 | 26.97 | 766,908 | +0.78(+2.99%) |
Jul 24, 2018 | 26.93 | 26.95 | 25.87 | 26.18 | 760,884 | -0.57(-2.12%) |
Jul 23, 2018 | 26.23 | 26.93 | 25.98 | 26.75 | 1,400,571 | +0.42(+1.58%) |
Jul 20, 2018 | 26.62 | 26.88 | 26.25 | 26.33 | 614,283 | -0.18(-0.69%) |
Jul 19, 2018 | 26.37 | 26.85 | 26.15 | 26.52 | 839,040 | +0.20(+0.76%) |
Jul 18, 2018 | 26.13 | 26.50 | 25.87 | 26.32 | 504,441 | +0.12(+0.45%) |
Jul 17, 2018 | 26.08 | 26.37 | 25.77 | 26.20 | 928,113 | +0.25(+0.96%) |
Jul 16, 2018 | 26.25 | 26.47 | 25.87 | 25.95 | 466,077 | -0.35(-1.33%) |
Jul 13, 2018 | 26.58 | 26.78 | 26.28 | 26.30 | 529,935 | -0.25(-0.94%) |
Jul 12, 2018 | 26.57 | 25.20 | 26.55 | 1,147,758 | +1.28(+5.08%) | |
Jul 11, 2018 | 25.10 | 25.51 | 25.07 | 25.27 | 1,186,638 | +0.12(+0.46%) |
Jul 10, 2018 | 25.37 | 25.58 | 24.87 | 25.15 | 1,016,964 | -0.25(-0.98%) |
Jul 09, 2018 | 25.92 | 26.08 | 25.02 | 25.40 | 898,389 | -0.40(-1.55%) |
Jul 06, 2018 | 25.50 | 25.97 | 25.40 | 25.80 | 597,087 | +0.28(+1.11%) |
Jul 05, 2018 | 25.50 | 25.57 | 25.15 | 25.52 | 572,217 | +0.17(+0.66%) |
Jul 03, 2018 | 25.35 | 25.35 | 25.35 | 0 | +0.18(+0.73%) | |
Jul 02, 2018 | 24.62 | 25.25 | 24.57 | 25.17 | 566,853 | +0.33(+1.34%) |
Jun 29, 2018 | 25.35 | 25.63 | 24.72 | 24.83 | 885,489 | -0.43(-1.72%) |
Jun 28, 2018 | 24.58 | 25.42 | 24.45 | 25.27 | 635,817 | +0.68(+2.78%) |
Jun 27, 2018 | 25.33 | 25.65 | 24.52 | 24.58 | 976,863 | -0.73(-2.90%) |
Jun 26, 2018 | 24.67 | 25.52 | 24.35 | 25.32 | 1,697,580 | +0.98(+4.04%) |
Jun 25, 2018 | 25.95 | 25.97 | 24.08 | 24.33 | 2,365,431 | -1.82(-6.95%) |
Jun 22, 2018 | 26.60 | 26.70 | 25.53 | 26.15 | 4,214,961 | -0.38(-1.44%) |
Jun 21, 2018 | 27.22 | 27.40 | 26.43 | 26.53 | 1,276,530 | -0.65(-2.39%) |
Jun 20, 2018 | 27.15 | 27.58 | 27.15 | 27.18 | 570,447 | +0.07(+0.25%) |
Jun 19, 2018 | 27.12 | 27.23 | 26.70 | 27.12 | 1,047,759 | -0.18(-0.67%) |
Jun 18, 2018 | 26.57 | 27.63 | 26.45 | 27.30 | 1,253,259 | +0.70(+2.63%) |
Jun 15, 2018 | 26.93 | 26.98 | 26.60 | 1,899,744 | -0.38(-1.42%) | |
Jun 14, 2018 | 27.13 | 27.40 | 26.95 | 26.98 | 1,285,677 | -0.02(-0.06%) |
Jun 13, 2018 | 27.25 | 27.70 | 26.95 | 27.00 | 1,284,294 | -0.30(-1.10%) |
Jun 12, 2018 | 26.30 | 27.33 | 26.30 | 27.30 | 1,098,273 | +1.08(+4.13%) |
Jun 11, 2018 | 26.13 | 26.65 | 26.10 | 26.22 | 773,289 | +0.12(+0.45%) |
Jun 08, 2018 | 25.33 | 26.23 | 25.33 | 26.10 | 1,024,233 | +0.72(+2.82%) |
Jun 07, 2018 | 26.07 | 26.07 | 25.05 | 25.38 | 1,350,255 | -0.63(-2.43%) |
Jun 06, 2018 | 26.97 | 26.97 | 25.82 | 26.02 | 1,691,052 | -0.95(-3.52%) |
Jun 05, 2018 | 26.77 | 27.33 | 26.77 | 26.97 | 825,537 | +0.22(+0.81%) |
Jun 04, 2018 | 26.30 | 26.93 | 26.18 | 26.75 | 892,059 | +0.50(+1.90%) |