Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.08(-0.35%) | |
Aug 30, 2018 | 23.66 | 23.73 | 23.45 | 23.48 | 291,512 | -0.20(-0.84%) |
Aug 29, 2018 | 23.82 | 24.00 | 23.64 | 23.68 | 364,844 | -0.23(-0.95%) |
Aug 28, 2018 | 23.54 | 23.92 | 23.20 | 23.91 | 585,706 | +0.44(+1.89%) |
Aug 27, 2018 | 23.32 | 23.76 | 23.27 | 23.46 | 605,814 | +0.22(+0.94%) |
Aug 24, 2018 | 23.31 | 23.44 | 23.16 | 23.25 | 403,161 | +0.12(+0.51%) |
Aug 23, 2018 | 23.32 | 23.51 | 23.09 | 23.13 | 419,829 | -0.17(-0.74%) |
Aug 22, 2018 | 23.32 | 23.41 | 23.00 | 23.30 | 332,119 | -0.08(-0.35%) |
Aug 21, 2018 | 23.04 | 23.42 | 22.87 | 23.38 | 400,486 | +0.40(+1.74%) |
Aug 20, 2018 | 23.35 | 23.41 | 22.84 | 22.98 | 706,079 | -0.46(-1.97%) |
Aug 17, 2018 | 23.82 | 23.82 | 23.31 | 23.45 | 680,458 | -0.44(-1.82%) |
Aug 16, 2018 | 24.14 | 24.14 | 23.78 | 23.88 | 429,764 | -0.05(-0.19%) |
Aug 15, 2018 | 24.41 | 24.41 | 23.64 | 23.93 | 545,043 | -0.58(-2.37%) |
Aug 14, 2018 | 24.50 | 24.84 | 24.49 | 24.51 | 349,419 | +0.07(+0.30%) |
Aug 13, 2018 | 24.17 | 24.58 | 24.14 | 24.43 | 556,661 | +0.26(+1.09%) |
Aug 10, 2018 | 24.23 | 24.27 | 23.91 | 24.17 | 422,999 | -0.25(-1.04%) |
Aug 09, 2018 | 24.71 | 24.73 | 24.28 | 24.43 | 570,043 | -0.11(-0.44%) |
Aug 08, 2018 | 24.84 | 24.91 | 24.52 | 24.53 | 442,713 | -0.31(-1.24%) |
Aug 07, 2018 | 24.39 | 24.87 | 24.15 | 24.84 | 923,122 | +0.60(+2.47%) |
Aug 06, 2018 | 23.87 | 24.48 | 23.81 | 24.24 | 736,622 | +0.18(+0.75%) |
Aug 03, 2018 | 24.23 | 24.36 | 23.97 | 24.06 | 743,060 | -0.28(-1.16%) |
Aug 02, 2018 | 23.83 | 24.39 | 23.63 | 24.34 | 1,156,750 | +0.87(+3.71%) |
Aug 01, 2018 | 23.85 | 23.97 | 23.07 | 23.47 | 865,827 | -0.44(-1.86%) |
Jul 31, 2018 | 24.02 | 24.23 | 23.62 | 23.92 | 1,085,380 | +0.05(+0.23%) |
Jul 30, 2018 | 24.47 | 24.47 | 23.81 | 23.86 | 707,331 | -0.54(-2.19%) |
Jul 27, 2018 | 24.14 | 24.57 | 24.03 | 24.40 | 863,413 | +0.36(+1.51%) |
Jul 26, 2018 | 23.95 | 24.15 | 23.59 | 24.04 | 784,577 | +0.06(+0.26%) |
Jul 25, 2018 | 23.99 | 24.04 | 23.38 | 23.97 | 869,016 | -0.07(-0.30%) |
Jul 24, 2018 | 24.52 | 24.57 | 23.99 | 24.04 | 1,272,816 | -0.39(-1.60%) |
Jul 23, 2018 | 24.90 | 24.14 | 24.43 | 954,001 | -0.44(-1.75%) | |
Jul 20, 2018 | 25.46 | 25.46 | 24.85 | 24.87 | 1,116,452 | -0.56(-2.21%) |
Jul 19, 2018 | 25.66 | 25.76 | 25.19 | 25.43 | 737,731 | -0.25(-0.99%) |
Jul 18, 2018 | 25.60 | 25.96 | 25.30 | 25.69 | 758,189 | +0.20(+0.78%) |
Jul 17, 2018 | 25.41 | 25.61 | 25.10 | 25.49 | 823,472 | +0.00(+0.00%) |
Jul 16, 2018 | 25.82 | 25.82 | 25.24 | 25.49 | 931,300 | -0.35(-1.37%) |
Jul 13, 2018 | 26.03 | 25.84 | 1,823,932 | +0.70(+2.78%) | ||
Jul 12, 2018 | 23.84 | 25.26 | 23.71 | 25.14 | 1,684,704 | +1.55(+6.58%) |
Jul 11, 2018 | 23.55 | 24.01 | 23.22 | 23.59 | 1,639,264 | +0.07(+0.31%) |
Jul 10, 2018 | 23.14 | 23.86 | 23.00 | 23.52 | 893,053 | +0.61(+2.65%) |
Jul 09, 2018 | 22.89 | 22.93 | 22.57 | 22.91 | 606,574 | +0.13(+0.56%) |
Jul 06, 2018 | 22.05 | 22.90 | 21.72 | 22.78 | 745,226 | +0.82(+3.72%) |
Jul 05, 2018 | 21.75 | 21.99 | 21.69 | 21.97 | 553,770 | +0.50(+2.32%) |
Jul 03, 2018 | 21.47 | 21.47 | 21.47 | 0 | -0.73(-3.27%) | |
Jul 02, 2018 | 21.61 | 22.21 | 21.20 | 22.19 | 800,664 | +0.58(+2.69%) |
Jun 29, 2018 | 21.46 | 21.87 | 21.46 | 21.61 | 548,554 | +0.23(+1.06%) |
Jun 28, 2018 | 21.23 | 21.43 | 21.20 | 21.39 | 818,283 | +0.16(+0.77%) |
Jun 27, 2018 | 21.90 | 22.08 | 21.21 | 21.22 | 998,342 | -0.69(-3.15%) |
Jun 26, 2018 | 21.60 | 22.26 | 21.15 | 21.91 | 1,467,199 | +0.32(+1.51%) |
Jun 25, 2018 | 22.11 | 22.11 | 21.33 | 21.59 | 1,366,831 | -0.09(-0.42%) |
Jun 22, 2018 | 21.74 | 22.01 | 21.55 | 21.68 | 847,057 | +0.01(+0.04%) |
Jun 21, 2018 | 21.41 | 21.82 | 21.41 | 21.67 | 593,571 | +0.34(+1.61%) |
Jun 20, 2018 | 21.33 | 21.56 | 21.17 | 21.33 | 522,761 | +0.05(+0.21%) |
Jun 19, 2018 | 21.49 | 21.05 | 21.28 | 737,517 | -0.25(-1.17%) | |
Jun 18, 2018 | 21.53 | 21.68 | 21.33 | 21.53 | 658,922 | -0.15(-0.71%) |
Jun 15, 2018 | 21.73 | 21.19 | 21.69 | 1,043,503 | +0.50(+2.34%) | |
Jun 14, 2018 | 21.56 | 21.67 | 21.09 | 21.19 | 622,111 | -0.26(-1.22%) |
Jun 13, 2018 | 21.51 | 21.99 | 21.36 | 21.45 | 712,893 | +0.05(+0.21%) |
Jun 12, 2018 | 21.11 | 21.46 | 21.01 | 21.41 | 514,057 | +0.23(+1.11%) |
Jun 11, 2018 | 21.36 | 21.60 | 20.97 | 21.17 | 501,448 | -0.16(-0.76%) |
Jun 08, 2018 | 21.29 | 21.51 | 20.82 | 21.33 | 742,405 | -0.05(-0.21%) |
Jun 07, 2018 | 21.68 | 22.08 | 21.22 | 21.38 | 872,872 | -0.33(-1.54%) |
Jun 06, 2018 | 21.33 | 21.76 | 21.18 | 21.71 | 701,418 | +0.39(+1.82%) |
Jun 05, 2018 | 21.35 | 21.61 | 20.77 | 21.33 | 854,085 | -0.04(-0.17%) |
Jun 04, 2018 | 21.37 | 21.62 | 21.01 | 21.36 | 832,406 | -0.06(-0.29%) |