Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.53 | 19.53 | 19.53 | 0 | +0.62(+3.27%) | |
Aug 30, 2018 | 18.72 | 19.15 | 18.63 | 18.91 | 759,395 | +0.09(+0.50%) |
Aug 29, 2018 | 18.25 | 18.96 | 17.82 | 18.82 | 1,089,863 | +0.62(+3.39%) |
Aug 28, 2018 | 18.72 | 18.77 | 17.87 | 18.20 | 1,589,783 | -0.46(-2.45%) |
Aug 27, 2018 | 19.39 | 19.53 | 18.25 | 18.65 | 2,721,082 | -0.85(-4.36%) |
Aug 24, 2018 | 22.14 | 22.33 | 19.34 | 19.50 | 7,159,796 | -8.43(-30.19%) |
Aug 23, 2018 | 27.08 | 28.13 | 26.94 | 27.94 | 1,799,858 | +0.95(+3.52%) |
Aug 22, 2018 | 26.32 | 27.08 | 26.25 | 26.99 | 705,618 | +0.71(+2.71%) |
Aug 21, 2018 | 25.80 | 26.47 | 25.18 | 26.28 | 568,992 | +0.67(+2.60%) |
Aug 20, 2018 | 25.23 | 25.75 | 25.06 | 25.61 | 1,035,897 | +0.52(+2.08%) |
Aug 17, 2018 | 24.61 | 25.18 | 24.09 | 25.09 | 814,170 | +0.57(+2.33%) |
Aug 16, 2018 | 24.95 | 26.37 | 24.23 | 24.52 | 1,956,883 | +0.62(+2.58%) |
Aug 15, 2018 | 24.52 | 24.52 | 23.38 | 23.90 | 483,297 | -0.62(-2.52%) |
Aug 14, 2018 | 23.33 | 24.57 | 23.29 | 24.52 | 742,705 | +1.28(+5.52%) |
Aug 13, 2018 | 23.04 | 23.33 | 22.76 | 23.23 | 442,210 | +0.19(+0.82%) |
Aug 10, 2018 | 22.47 | 23.38 | 22.38 | 23.04 | 571,823 | +0.48(+2.11%) |
Aug 09, 2018 | 22.38 | 23.19 | 21.90 | 22.57 | 404,535 | +0.24(+1.06%) |
Aug 08, 2018 | 22.57 | 22.69 | 22.14 | 22.33 | 370,743 | -0.19(-0.84%) |
Aug 07, 2018 | 22.62 | 22.76 | 22.28 | 22.52 | 347,099 | -0.10(-0.42%) |
Aug 06, 2018 | 22.90 | 22.95 | 22.38 | 22.62 | 358,766 | -0.33(-1.45%) |
Aug 03, 2018 | 22.47 | 23.14 | 22.24 | 22.95 | 600,341 | +0.62(+2.77%) |
Aug 02, 2018 | 21.57 | 22.43 | 21.38 | 22.33 | 396,963 | +0.62(+2.84%) |
Aug 01, 2018 | 21.71 | 22.09 | 21.19 | 21.71 | 621,932 | -0.09(-0.44%) |
Jul 31, 2018 | 22.47 | 22.71 | 21.81 | 21.81 | 464,579 | -0.67(-2.96%) |
Jul 30, 2018 | 22.05 | 22.81 | 22.05 | 22.47 | 375,503 | +0.43(+1.94%) |
Jul 27, 2018 | 22.43 | 22.85 | 21.90 | 22.05 | 306,221 | -0.48(-2.11%) |
Jul 26, 2018 | 22.05 | 23.38 | 22.05 | 22.52 | 441,454 | +0.52(+2.38%) |
Jul 25, 2018 | 22.19 | 22.33 | 21.52 | 22.00 | 426,510 | -0.14(-0.64%) |
Jul 24, 2018 | 23.14 | 23.28 | 22.05 | 22.14 | 456,916 | -0.76(-3.32%) |
Jul 23, 2018 | 22.95 | 23.28 | 22.81 | 22.90 | 304,761 | +0.05(+0.21%) |
Jul 20, 2018 | 23.28 | 23.52 | 22.83 | 22.85 | 264,498 | -0.48(-2.04%) |
Jul 19, 2018 | 22.85 | 23.61 | 22.85 | 23.33 | 402,677 | +0.43(+1.87%) |
Jul 18, 2018 | 22.85 | 23.04 | 22.66 | 22.90 | 258,074 | +0.00(+0.00%) |
Jul 17, 2018 | 22.43 | 23.04 | 22.24 | 22.90 | 521,465 | +0.48(+2.12%) |
Jul 16, 2018 | 22.24 | 22.45 | 21.93 | 22.43 | 332,058 | +0.24(+1.07%) |
Jul 13, 2018 | 21.71 | 22.62 | 21.69 | 22.19 | 309,720 | +0.57(+2.64%) |
Jul 12, 2018 | 22.09 | 22.24 | 21.29 | 21.62 | 724,823 | -0.38(-1.73%) |
Jul 11, 2018 | 21.90 | 22.28 | 21.24 | 22.00 | 379,269 | -0.09(-0.43%) |
Jul 10, 2018 | 22.47 | 22.57 | 21.57 | 22.09 | 503,811 | -0.33(-1.48%) |
Jul 09, 2018 | 22.19 | 22.47 | 21.95 | 22.43 | 278,406 | +0.48(+2.16%) |
Jul 06, 2018 | 21.90 | 22.43 | 21.62 | 21.95 | 351,835 | -0.05(-0.22%) |
Jul 05, 2018 | 22.47 | 22.90 | 21.76 | 22.00 | 787,692 | -0.48(-2.11%) |
Jul 03, 2018 | 22.47 | 22.47 | 22.47 | 0 | +0.71(+3.28%) | |
Jul 02, 2018 | 21.81 | 21.95 | 21.38 | 21.76 | 522,801 | +0.00(+0.00%) |
Jun 29, 2018 | 22.85 | 23.09 | 21.71 | 21.76 | 571,255 | -0.62(-2.76%) |
Jun 28, 2018 | 22.19 | 22.78 | 21.81 | 22.38 | 382,484 | +0.09(+0.43%) |
Jun 27, 2018 | 22.28 | 23.00 | 22.28 | 22.28 | 424,477 | -0.24(-1.05%) |
Jun 26, 2018 | 22.05 | 22.66 | 20.95 | 22.52 | 510,378 | +0.52(+2.38%) |
Jun 25, 2018 | 21.71 | 22.43 | 21.48 | 22.00 | 564,009 | +0.14(+0.65%) |
Jun 22, 2018 | 22.62 | 22.71 | 21.48 | 21.86 | 846,831 | -0.57(-2.54%) |
Jun 21, 2018 | 21.90 | 22.71 | 21.90 | 22.43 | 613,156 | +0.33(+1.51%) |
Jun 20, 2018 | 21.38 | 22.57 | 20.95 | 22.09 | 830,403 | +0.76(+3.56%) |
Jun 19, 2018 | 20.67 | 21.43 | 20.48 | 21.33 | 754,637 | +0.67(+3.22%) |
Jun 18, 2018 | 19.48 | 21.48 | 19.34 | 20.67 | 1,456,743 | +0.00(+0.00%) |
Jun 15, 2018 | 21.57 | 20.57 | 20.67 | 1,448,285 | -0.90(-4.18%) | |
Jun 14, 2018 | 22.52 | 22.52 | 21.00 | 21.57 | 1,737,493 | -1.09(-4.82%) |
Jun 13, 2018 | 23.09 | 23.71 | 22.62 | 22.66 | 879,421 | -0.43(-1.85%) |
Jun 12, 2018 | 24.23 | 24.47 | 22.95 | 23.09 | 675,642 | -0.95(-3.95%) |
Jun 11, 2018 | 24.28 | 25.99 | 23.95 | 24.04 | 629,107 | -0.29(-1.17%) |
Jun 08, 2018 | 24.38 | 24.90 | 24.18 | 24.33 | 324,581 | -0.19(-0.77%) |
Jun 07, 2018 | 24.18 | 24.71 | 23.99 | 24.52 | 815,894 | +0.52(+2.18%) |
Jun 06, 2018 | 24.76 | 25.14 | 23.95 | 23.99 | 613,376 | -0.67(-2.70%) |
Jun 05, 2018 | 24.66 | 24.99 | 24.23 | 24.66 | 698,739 | +0.00(+0.00%) |
Jun 04, 2018 | 24.71 | 25.61 | 24.47 | 24.66 | 894,022 | -0.05(-0.19%) |