Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.20 | 27.20 | 27.20 | 0 | +2.00(+7.94%) | |
Aug 30, 2018 | 28.40 | 28.60 | 25.13 | 25.20 | 3,670 | -3.00(-10.64%) |
Aug 29, 2018 | 29.20 | 30.80 | 26.80 | 28.20 | 1,652 | -1.80(-6.00%) |
Aug 28, 2018 | 29.00 | 30.00 | 28.82 | 30.00 | 984 | +1.20(+4.17%) |
Aug 27, 2018 | 31.00 | 31.00 | 28.00 | 28.80 | 2,283 | -1.20(-4.00%) |
Aug 24, 2018 | 29.40 | 30.00 | 28.20 | 30.00 | 610 | +1.40(+4.90%) |
Aug 23, 2018 | 29.20 | 29.20 | 28.20 | 28.60 | 538 | -0.80(-2.72%) |
Aug 22, 2018 | 28.00 | 29.40 | 28.00 | 29.40 | 375 | +1.40(+5.00%) |
Aug 21, 2018 | 29.80 | 29.80 | 28.00 | 28.00 | 220 | +0.00(+0.00%) |
Aug 20, 2018 | 28.00 | 30.80 | 28.00 | 28.00 | 755 | -0.80(-2.78%) |
Aug 17, 2018 | 28.20 | 30.80 | 28.20 | 28.80 | 1,395 | +0.40(+1.41%) |
Aug 16, 2018 | 29.80 | 30.60 | 28.40 | 28.40 | 612 | -1.60(-5.33%) |
Aug 15, 2018 | 29.20 | 30.00 | 28.40 | 30.00 | 509 | +1.80(+6.38%) |
Aug 14, 2018 | 29.40 | 30.60 | 28.00 | 28.20 | 1,335 | -0.40(-1.40%) |
Aug 13, 2018 | 29.60 | 30.58 | 28.20 | 28.60 | 1,728 | -1.40(-4.67%) |
Aug 10, 2018 | 32.60 | 33.00 | 30.00 | 30.00 | 545 | -1.80(-5.66%) |
Aug 09, 2018 | 31.60 | 33.00 | 30.60 | 31.80 | 1,194 | +1.00(+3.25%) |
Aug 08, 2018 | 28.00 | 30.80 | 27.20 | 30.80 | 823 | +1.60(+5.48%) |
Aug 07, 2018 | 27.60 | 29.40 | 27.46 | 29.20 | 530 | +1.00(+3.55%) |
Aug 06, 2018 | 27.00 | 30.40 | 27.00 | 28.20 | 908 | +1.10(+4.06%) |
Aug 03, 2018 | 26.20 | 27.70 | 26.20 | 27.10 | 455 | +0.28(+1.03%) |
Aug 02, 2018 | 27.80 | 27.80 | 26.68 | 26.82 | 266 | -1.18(-4.20%) |
Aug 01, 2018 | 27.00 | 28.05 | 26.50 | 28.00 | 578 | +1.20(+4.48%) |
Jul 31, 2018 | 27.80 | 28.20 | 26.80 | 26.80 | 697 | -1.00(-3.60%) |
Jul 30, 2018 | 27.60 | 28.20 | 27.26 | 27.80 | 346 | +0.00(+0.00%) |
Jul 27, 2018 | 28.00 | 28.20 | 27.60 | 27.80 | 130 | -0.20(-0.71%) |
Jul 26, 2018 | 26.60 | 28.00 | 26.60 | 28.00 | 438 | +0.60(+2.19%) |
Jul 25, 2018 | 27.20 | 28.40 | 26.40 | 27.40 | 1,678 | -0.60(-2.14%) |
Jul 24, 2018 | 29.60 | 30.93 | 28.00 | 28.00 | 794 | -1.80(-6.04%) |
Jul 23, 2018 | 30.40 | 31.20 | 29.75 | 29.80 | 914 | -0.80(-2.61%) |
Jul 20, 2018 | 30.60 | 31.80 | 30.37 | 30.60 | 968 | -0.60(-1.92%) |
Jul 19, 2018 | 31.80 | 31.96 | 31.00 | 31.20 | 506 | -1.00(-3.11%) |
Jul 18, 2018 | 32.00 | 32.60 | 30.20 | 32.20 | 1,198 | +0.80(+2.55%) |
Jul 17, 2018 | 32.00 | 32.60 | 31.40 | 31.40 | 357 | -0.80(-2.48%) |
Jul 16, 2018 | 32.68 | 32.68 | 31.80 | 32.20 | 252 | +0.80(+2.55%) |
Jul 13, 2018 | 30.00 | 32.60 | 30.00 | 31.40 | 1,221 | +0.80(+2.61%) |
Jul 12, 2018 | 32.42 | 33.60 | 28.20 | 30.60 | 6,356 | -2.20(-6.71%) |
Jul 11, 2018 | 31.60 | 32.80 | 31.60 | 32.80 | 449 | +0.40(+1.23%) |
Jul 10, 2018 | 32.04 | 32.80 | 31.31 | 32.40 | 1,558 | +0.20(+0.62%) |
Jul 09, 2018 | 32.60 | 32.60 | 31.22 | 32.20 | 369 | +0.60(+1.90%) |
Jul 06, 2018 | 31.00 | 34.00 | 31.00 | 31.60 | 1,608 | +0.60(+1.94%) |
Jul 05, 2018 | 31.60 | 30.20 | 31.00 | 1,343 | +0.80(+2.64%) | |
Jul 03, 2018 | 30.20 | 30.20 | 30.20 | 0 | -1.20(-3.82%) | |
Jul 02, 2018 | 30.00 | 31.40 | 29.60 | 31.40 | 672 | +1.60(+5.37%) |
Jun 29, 2018 | 28.60 | 31.03 | 28.60 | 29.80 | 1,017 | +0.40(+1.36%) |
Jun 28, 2018 | 32.20 | 32.20 | 25.00 | 29.40 | 2,916 | -3.40(-10.37%) |
Jun 27, 2018 | 32.60 | 32.80 | 32.00 | 32.80 | 724 | +0.40(+1.23%) |
Jun 26, 2018 | 31.60 | 32.60 | 31.20 | 32.40 | 1,809 | +1.20(+3.85%) |
Jun 25, 2018 | 32.40 | 32.75 | 31.00 | 31.20 | 1,359 | -0.88(-2.74%) |
Jun 22, 2018 | 31.20 | 32.60 | 31.20 | 32.08 | 472 | +1.08(+3.48%) |
Jun 21, 2018 | 32.20 | 32.60 | 31.00 | 31.00 | 2,961 | -1.20(-3.73%) |
Jun 20, 2018 | 35.60 | 35.60 | 32.00 | 32.20 | 4,109 | -3.20(-9.04%) |
Jun 19, 2018 | 35.40 | 36.00 | 33.60 | 35.40 | 1,282 | +0.40(+1.14%) |
Jun 18, 2018 | 35.40 | 36.20 | 34.40 | 35.00 | 1,718 | -0.40(-1.13%) |
Jun 15, 2018 | 35.40 | 34.20 | 35.40 | 582 | +0.50(+1.43%) | |
Jun 14, 2018 | 34.80 | 35.00 | 34.00 | 34.90 | 296 | +1.18(+3.49%) |
Jun 13, 2018 | 34.40 | 35.28 | 33.45 | 33.72 | 1,648 | -0.48(-1.40%) |
Jun 12, 2018 | 33.60 | 34.60 | 33.40 | 34.20 | 891 | +0.80(+2.40%) |
Jun 11, 2018 | 33.20 | 34.80 | 33.20 | 33.40 | 550 | -0.40(-1.18%) |
Jun 08, 2018 | 33.40 | 34.80 | 33.40 | 33.80 | 824 | +0.60(+1.81%) |
Jun 07, 2018 | 33.00 | 34.80 | 32.92 | 33.20 | 899 | -0.20(-0.60%) |
Jun 06, 2018 | 33.00 | 34.80 | 32.82 | 33.40 | 1,578 | +0.20(+0.60%) |
Jun 05, 2018 | 32.40 | 33.60 | 32.20 | 33.20 | 793 | +0.80(+2.47%) |
Jun 04, 2018 | 33.40 | 33.99 | 32.40 | 32.40 | 587 | -1.20(-3.57%) |