Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.69 | 45.69 | 45.69 | 0 | +1.64(+3.72%) | |
Aug 30, 2018 | 41.50 | 44.58 | 40.96 | 44.05 | 3,120,462 | +3.12(+7.62%) |
Aug 29, 2018 | 40.57 | 42.27 | 40.57 | 40.93 | 2,518,751 | +0.34(+0.84%) |
Aug 28, 2018 | 41.50 | 42.43 | 40.01 | 40.59 | 2,854,169 | -0.81(-1.96%) |
Aug 27, 2018 | 38.50 | 41.97 | 38.50 | 41.40 | 4,088,402 | +3.03(+7.90%) |
Aug 24, 2018 | 39.70 | 40.04 | 36.31 | 38.37 | 4,580,000 | -0.24(-0.62%) |
Aug 23, 2018 | 38.20 | 39.75 | 38.01 | 38.61 | 3,364,256 | +0.57(+1.50%) |
Aug 22, 2018 | 35.75 | 38.40 | 35.75 | 38.04 | 3,812,629 | +2.11(+5.87%) |
Aug 21, 2018 | 36.18 | 36.92 | 35.54 | 35.93 | 2,581,102 | -0.03(-0.08%) |
Aug 20, 2018 | 34.65 | 36.23 | 34.12 | 35.96 | 2,831,764 | +2.08(+6.14%) |
Aug 17, 2018 | 33.91 | 34.86 | 33.16 | 33.88 | 3,730,400 | -0.03(-0.09%) |
Aug 16, 2018 | 33.00 | 35.05 | 32.37 | 33.91 | 2,437,256 | +0.88(+2.66%) |
Aug 15, 2018 | 33.27 | 34.20 | 31.97 | 33.03 | 1,998,168 | -0.48(-1.43%) |
Aug 14, 2018 | 31.61 | 33.80 | 31.61 | 33.51 | 2,983,831 | +1.82(+5.74%) |
Aug 13, 2018 | 30.86 | 32.20 | 30.66 | 31.69 | 1,780,021 | +0.79(+2.56%) |
Aug 10, 2018 | 31.12 | 32.40 | 30.56 | 30.90 | 1,650,700 | -0.54(-1.72%) |
Aug 09, 2018 | 30.74 | 32.02 | 30.56 | 31.44 | 2,139,467 | +1.14(+3.76%) |
Aug 08, 2018 | 31.00 | 31.42 | 29.50 | 30.30 | 2,415,852 | -0.45(-1.46%) |
Aug 07, 2018 | 32.20 | 32.90 | 30.50 | 30.75 | 3,600,043 | -1.58(-4.89%) |
Aug 06, 2018 | 33.50 | 33.93 | 31.29 | 32.33 | 4,123,502 | -0.70(-2.12%) |
Aug 03, 2018 | 30.15 | 33.44 | 29.78 | 33.03 | 7,442,100 | +1.64(+5.22%) |
Aug 02, 2018 | 28.63 | 32.05 | 28.63 | 31.39 | 4,319,289 | +2.82(+9.87%) |
Aug 01, 2018 | 27.58 | 28.95 | 26.85 | 28.57 | 2,629,618 | +1.01(+3.66%) |
Jul 31, 2018 | 24.95 | 28.15 | 24.74 | 27.56 | 3,883,367 | +2.72(+10.95%) |
Jul 30, 2018 | 25.51 | 25.80 | 24.03 | 24.84 | 2,013,123 | -0.76(-2.97%) |
Jul 27, 2018 | 27.00 | 27.08 | 24.03 | 25.60 | 3,158,000 | -1.36(-5.04%) |
Jul 26, 2018 | 27.34 | 27.45 | 25.90 | 26.96 | 1,542,093 | -0.50(-1.82%) |
Jul 25, 2018 | 26.48 | 28.00 | 26.12 | 27.46 | 1,550,971 | +0.95(+3.58%) |
Jul 24, 2018 | 28.90 | 25.52 | 26.51 | 3,382,148 | -1.62(-5.76%) | |
Jul 23, 2018 | 26.98 | 28.38 | 26.50 | 28.13 | 1,684,962 | +1.24(+4.61%) |
Jul 20, 2018 | 26.63 | 27.25 | 26.12 | 26.89 | 1,526,766 | +0.28(+1.05%) |
Jul 19, 2018 | 25.81 | 26.93 | 25.73 | 26.61 | 1,176,646 | +0.47(+1.80%) |
Jul 18, 2018 | 26.90 | 26.98 | 25.82 | 26.14 | 2,000,975 | -0.86(-3.19%) |
Jul 17, 2018 | 27.35 | 27.89 | 26.06 | 27.00 | 3,127,444 | +0.07(+0.26%) |
Jul 16, 2018 | 25.98 | 27.25 | 25.45 | 26.93 | 3,373,067 | +1.04(+4.02%) |
Jul 13, 2018 | 25.89 | 2,112,155 | +0.44(+1.73%) | |||
Jul 12, 2018 | 26.24 | 24.27 | 25.45 | 3,178,505 | +1.13(+4.65%) | |
Jul 11, 2018 | 22.56 | 24.48 | 22.46 | 24.32 | 2,417,952 | +1.44(+6.29%) |
Jul 10, 2018 | 23.00 | 23.28 | 22.69 | 22.88 | 705,252 | -0.03(-0.13%) |
Jul 09, 2018 | 23.60 | 23.60 | 22.56 | 22.91 | 1,546,148 | -0.14(-0.61%) |
Jul 06, 2018 | 23.05 | 24.30 | 23.00 | 23.05 | 1,813,636 | -0.09(-0.39%) |
Jul 05, 2018 | 22.37 | 23.27 | 22.24 | 23.14 | 1,535,137 | +1.15(+5.23%) |
Jul 03, 2018 | 21.99 | 21.99 | 21.99 | 0 | +0.59(+2.78%) | |
Jul 02, 2018 | 21.74 | 21.89 | 20.28 | 21.39 | 2,487,853 | -0.62(-2.84%) |
Jun 29, 2018 | 22.27 | 22.99 | 21.79 | 22.02 | 1,581,285 | -0.37(-1.65%) |
Jun 28, 2018 | 22.11 | 22.96 | 20.65 | 22.39 | 3,186,473 | -0.22(-0.97%) |
Jun 27, 2018 | 23.66 | 23.75 | 21.66 | 22.61 | 3,547,827 | -1.03(-4.36%) |
Jun 26, 2018 | 23.68 | 23.83 | 21.42 | 23.64 | 4,189,870 | +0.10(+0.42%) |
Jun 25, 2018 | 23.16 | 24.59 | 23.01 | 23.54 | 5,488,129 | +0.39(+1.68%) |
Jun 22, 2018 | 23.60 | 25.50 | 21.80 | 23.15 | 17,879,056 | +2.84(+13.98%) |
Jun 21, 2018 | 21.04 | 21.48 | 19.49 | 20.31 | 2,703,809 | -0.37(-1.79%) |
Jun 20, 2018 | 19.65 | 21.50 | 19.63 | 20.68 | 2,620,439 | +1.06(+5.40%) |
Jun 19, 2018 | 19.30 | 20.20 | 19.21 | 19.62 | 1,851,291 | -0.02(-0.10%) |
Jun 18, 2018 | 20.23 | 20.71 | 18.10 | 19.64 | 4,506,160 | -0.27(-1.36%) |
Jun 15, 2018 | 20.07 | 18.86 | 19.91 | 3,229,044 | +1.05(+5.57%) | |
Jun 14, 2018 | 18.30 | 18.86 | 17.50 | 18.86 | 1,701,625 | +1.10(+6.19%) |
Jun 13, 2018 | 17.81 | 19.35 | 15.50 | 17.76 | 4,334,224 | +0.06(+0.34%) |
Jun 12, 2018 | 16.52 | 17.81 | 16.50 | 17.70 | 2,170,221 | +1.37(+8.39%) |
Jun 11, 2018 | 15.75 | 16.60 | 15.71 | 16.33 | 1,599,756 | +0.69(+4.41%) |
Jun 08, 2018 | 15.55 | 16.15 | 15.48 | 15.64 | 1,271,478 | +0.00(+0.00%) |
Jun 07, 2018 | 15.90 | 16.37 | 15.23 | 15.64 | 1,570,768 | -0.34(-2.13%) |
Jun 06, 2018 | 16.25 | 15.98 | 1,751,316 | +0.59(+3.83%) | ||
Jun 05, 2018 | 15.43 | 16.40 | 15.10 | 15.39 | 2,675,050 | +0.18(+1.18%) |
Jun 04, 2018 | 14.55 | 15.42 | 14.31 | 15.21 | 3,017,592 | +0.78(+5.41%) |