Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.96 | 25.96 | 25.96 | 0 | +3.06(+13.36%) | |
Aug 30, 2018 | 22.99 | 23.40 | 22.62 | 22.90 | 51,894 | +0.04(+0.17%) |
Aug 29, 2018 | 22.25 | 23.42 | 22.25 | 22.86 | 76,077 | +0.79(+3.58%) |
Aug 28, 2018 | 22.17 | 22.38 | 22.02 | 22.07 | 13,994 | +0.06(+0.27%) |
Aug 27, 2018 | 22.21 | 22.49 | 20.06 | 22.01 | 31,019 | -0.51(-2.26%) |
Aug 24, 2018 | 22.50 | 22.66 | 22.05 | 22.52 | 21,500 | +0.10(+0.45%) |
Aug 23, 2018 | 20.61 | 22.50 | 20.61 | 22.42 | 73,700 | +1.77(+8.57%) |
Aug 22, 2018 | 20.02 | 21.24 | 19.85 | 20.65 | 23,566 | +0.61(+3.04%) |
Aug 21, 2018 | 20.12 | 20.28 | 19.91 | 20.04 | 25,723 | -0.11(-0.55%) |
Aug 20, 2018 | 20.43 | 20.43 | 20.01 | 20.15 | 14,189 | -0.25(-1.23%) |
Aug 17, 2018 | 20.01 | 20.43 | 19.86 | 20.40 | 22,200 | +0.28(+1.39%) |
Aug 16, 2018 | 20.00 | 20.45 | 19.80 | 20.12 | 17,654 | +0.22(+1.11%) |
Aug 15, 2018 | 20.58 | 20.58 | 19.68 | 19.90 | 26,362 | -0.77(-3.73%) |
Aug 14, 2018 | 20.52 | 21.19 | 20.25 | 20.67 | 46,934 | +0.15(+0.73%) |
Aug 13, 2018 | 22.50 | 22.52 | 20.43 | 20.52 | 43,345 | -1.46(-6.64%) |
Aug 10, 2018 | 22.56 | 22.56 | 21.80 | 21.98 | 17,500 | -0.51(-2.27%) |
Aug 09, 2018 | 21.49 | 22.70 | 21.47 | 22.49 | 51,940 | +1.03(+4.80%) |
Aug 08, 2018 | 20.73 | 21.63 | 20.73 | 21.46 | 27,833 | +0.38(+1.80%) |
Aug 07, 2018 | 21.13 | 21.89 | 20.76 | 21.08 | 20,135 | +0.03(+0.14%) |
Aug 06, 2018 | 20.43 | 21.67 | 20.43 | 21.05 | 28,874 | +0.55(+2.68%) |
Aug 03, 2018 | 20.40 | 20.92 | 20.40 | 20.50 | 13,200 | +0.08(+0.39%) |
Aug 02, 2018 | 20.32 | 20.77 | 19.90 | 20.42 | 25,755 | +0.23(+1.14%) |
Aug 01, 2018 | 20.00 | 20.34 | 19.57 | 20.19 | 26,519 | +0.23(+1.15%) |
Jul 31, 2018 | 20.18 | 20.43 | 19.83 | 19.96 | 17,913 | -0.22(-1.09%) |
Jul 30, 2018 | 20.16 | 20.75 | 19.84 | 20.18 | 23,502 | +0.16(+0.80%) |
Jul 27, 2018 | 20.76 | 20.76 | 19.45 | 20.02 | 131,100 | -0.62(-3.00%) |
Jul 26, 2018 | 20.71 | 21.32 | 20.25 | 20.64 | 46,281 | -0.20(-0.96%) |
Jul 25, 2018 | 20.19 | 20.97 | 19.99 | 20.84 | 38,997 | +0.62(+3.07%) |
Jul 24, 2018 | 20.57 | 20.57 | 20.00 | 20.22 | 31,315 | -0.05(-0.25%) |
Jul 23, 2018 | 20.33 | 20.41 | 20.10 | 20.27 | 21,755 | +0.03(+0.15%) |
Jul 20, 2018 | 20.42 | 20.59 | 20.14 | 20.24 | 34,845 | -0.21(-1.03%) |
Jul 19, 2018 | 20.76 | 21.61 | 20.31 | 20.45 | 53,516 | -0.34(-1.64%) |
Jul 18, 2018 | 20.97 | 21.10 | 20.30 | 20.79 | 91,316 | -0.15(-0.72%) |
Jul 17, 2018 | 21.00 | 21.35 | 20.86 | 20.94 | 29,294 | -0.03(-0.14%) |
Jul 16, 2018 | 21.56 | 21.77 | 20.59 | 20.97 | 79,194 | -0.52(-2.42%) |
Jul 13, 2018 | 21.72 | 21.87 | 21.31 | 21.49 | 39,994 | -0.27(-1.24%) |
Jul 12, 2018 | 21.86 | 21.88 | 21.54 | 21.76 | 20,523 | +0.05(+0.23%) |
Jul 11, 2018 | 21.94 | 22.28 | 21.55 | 21.71 | 52,514 | -0.31(-1.41%) |
Jul 10, 2018 | 22.69 | 22.80 | 21.83 | 22.02 | 50,636 | -0.65(-2.87%) |
Jul 09, 2018 | 22.50 | 22.96 | 22.50 | 22.67 | 58,425 | +0.16(+0.71%) |
Jul 06, 2018 | 22.54 | 22.80 | 21.52 | 22.51 | 87,995 | +0.07(+0.31%) |
Jul 05, 2018 | 22.59 | 22.85 | 22.28 | 22.44 | 54,397 | -0.12(-0.53%) |
Jul 03, 2018 | 22.56 | 22.56 | 22.56 | 0 | +1.03(+4.78%) | |
Jul 02, 2018 | 20.95 | 21.77 | 20.95 | 21.53 | 25,768 | +0.46(+2.18%) |
Jun 29, 2018 | 21.40 | 22.30 | 20.99 | 21.07 | 62,685 | -0.42(-1.95%) |
Jun 28, 2018 | 21.13 | 21.60 | 21.13 | 21.49 | 44,014 | +0.37(+1.75%) |
Jun 27, 2018 | 21.63 | 22.05 | 21.00 | 21.12 | 60,656 | -0.39(-1.81%) |
Jun 26, 2018 | 21.69 | 22.25 | 21.40 | 21.51 | 61,217 | -0.10(-0.46%) |
Jun 25, 2018 | 22.15 | 22.50 | 21.21 | 21.61 | 83,890 | -0.61(-2.75%) |
Jun 22, 2018 | 21.85 | 22.28 | 21.30 | 22.22 | 605,422 | +0.46(+2.11%) |
Jun 21, 2018 | 22.19 | 22.37 | 21.13 | 21.76 | 58,454 | -0.41(-1.85%) |
Jun 20, 2018 | 22.41 | 22.78 | 22.00 | 22.17 | 38,819 | -0.17(-0.76%) |
Jun 19, 2018 | 21.86 | 22.84 | 21.45 | 22.34 | 65,261 | +0.28(+1.27%) |
Jun 18, 2018 | 21.88 | 22.83 | 21.60 | 22.06 | 82,548 | +0.18(+0.82%) |
Jun 15, 2018 | 22.93 | 21.72 | 21.88 | 186,534 | -1.05(-4.58%) | |
Jun 14, 2018 | 23.06 | 23.11 | 22.44 | 22.93 | 77,753 | -0.13(-0.56%) |
Jun 13, 2018 | 23.20 | 23.45 | 22.98 | 23.06 | 56,123 | -0.15(-0.65%) |
Jun 12, 2018 | 22.86 | 23.35 | 22.86 | 23.21 | 34,336 | +0.38(+1.66%) |
Jun 11, 2018 | 24.07 | 24.49 | 22.25 | 22.83 | 191,164 | -1.21(-5.03%) |
Jun 08, 2018 | 24.00 | 24.25 | 23.60 | 24.04 | 89,749 | +0.16(+0.67%) |
Jun 07, 2018 | 24.26 | 24.76 | 23.60 | 23.88 | 64,398 | -0.42(-1.73%) |
Jun 06, 2018 | 25.42 | 25.83 | 24.19 | 24.30 | 75,519 | -1.07(-4.22%) |
Jun 05, 2018 | 24.42 | 26.19 | 24.42 | 25.37 | 96,090 | +1.11(+4.58%) |
Jun 04, 2018 | 25.13 | 25.46 | 23.96 | 24.26 | 70,956 | -0.87(-3.46%) |