Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.45 | 24.45 | 24.45 | 0 | +0.36(+1.50%) | |
Aug 30, 2018 | 24.53 | 24.53 | 24.04 | 24.09 | 152,905 | -0.39(-1.59%) |
Aug 29, 2018 | 24.46 | 24.54 | 24.25 | 24.48 | 201,767 | +0.00(+0.00%) |
Aug 28, 2018 | 24.51 | 24.63 | 24.41 | 24.48 | 157,895 | -0.01(-0.04%) |
Aug 27, 2018 | 24.95 | 25.08 | 24.45 | 24.49 | 153,782 | -0.41(-1.66%) |
Aug 24, 2018 | 24.90 | 25.06 | 24.68 | 24.90 | 266,079 | +0.15(+0.62%) |
Aug 23, 2018 | 24.61 | 24.77 | 24.52 | 24.75 | 176,532 | +0.18(+0.73%) |
Aug 22, 2018 | 24.73 | 24.78 | 24.42 | 24.57 | 162,225 | -0.18(-0.73%) |
Aug 21, 2018 | 24.50 | 24.92 | 24.37 | 24.75 | 323,776 | +0.36(+1.48%) |
Aug 20, 2018 | 24.30 | 24.54 | 24.18 | 24.39 | 324,940 | +0.10(+0.41%) |
Aug 17, 2018 | 24.32 | 24.65 | 24.24 | 24.29 | 178,942 | -0.11(-0.44%) |
Aug 16, 2018 | 24.69 | 24.70 | 24.29 | 24.40 | 138,978 | -0.20(-0.80%) |
Aug 15, 2018 | 24.70 | 24.70 | 24.48 | 24.60 | 307,757 | -0.28(-1.12%) |
Aug 14, 2018 | 24.54 | 25.06 | 24.54 | 24.88 | 280,183 | +0.55(+2.26%) |
Aug 13, 2018 | 24.53 | 24.62 | 24.30 | 24.33 | 208,844 | -0.10(-0.41%) |
Aug 10, 2018 | 23.73 | 24.80 | 23.73 | 24.43 | 239,515 | +0.51(+2.14%) |
Aug 09, 2018 | 23.55 | 24.03 | 23.55 | 23.91 | 159,239 | +0.37(+1.57%) |
Aug 08, 2018 | 23.55 | 23.60 | 23.21 | 23.55 | 197,282 | -0.01(-0.04%) |
Aug 07, 2018 | 23.62 | 23.74 | 23.54 | 23.55 | 217,143 | -0.06(-0.27%) |
Aug 06, 2018 | 23.64 | 23.69 | 23.55 | 23.62 | 252,834 | -0.03(-0.11%) |
Aug 03, 2018 | 23.18 | 23.97 | 23.17 | 23.64 | 599,734 | +0.79(+3.46%) |
Aug 02, 2018 | 21.59 | 23.15 | 21.31 | 22.85 | 428,434 | +1.16(+5.35%) |
Aug 01, 2018 | 21.73 | 21.94 | 21.63 | 21.69 | 302,436 | -0.05(-0.25%) |
Jul 31, 2018 | 21.31 | 21.88 | 21.27 | 21.75 | 282,132 | -0.45(-2.03%) |
Jul 30, 2018 | 21.91 | 22.33 | 21.89 | 22.20 | 168,556 | +0.27(+1.23%) |
Jul 27, 2018 | 22.06 | 22.19 | 21.82 | 21.93 | 186,929 | -0.13(-0.57%) |
Jul 26, 2018 | 21.67 | 22.17 | 21.52 | 22.05 | 186,451 | +0.35(+1.62%) |
Jul 25, 2018 | 21.41 | 21.71 | 21.31 | 21.70 | 168,940 | +0.26(+1.22%) |
Jul 24, 2018 | 21.80 | 21.80 | 21.20 | 21.44 | 214,866 | -0.31(-1.41%) |
Jul 23, 2018 | 21.65 | 22.00 | 21.61 | 21.75 | 207,599 | -0.03(-0.12%) |
Jul 20, 2018 | 21.56 | 21.92 | 21.40 | 21.77 | 355,697 | +0.19(+0.88%) |
Jul 19, 2018 | 21.49 | 21.78 | 21.49 | 21.58 | 150,161 | +0.06(+0.29%) |
Jul 18, 2018 | 21.44 | 21.73 | 21.29 | 21.52 | 98,351 | +0.10(+0.46%) |
Jul 17, 2018 | 21.49 | 21.74 | 21.38 | 21.42 | 113,464 | -0.07(-0.33%) |
Jul 16, 2018 | 21.45 | 21.58 | 21.18 | 21.49 | 142,250 | +0.02(+0.08%) |
Jul 13, 2018 | 21.39 | 21.58 | 21.39 | 21.48 | 76,197 | +0.09(+0.42%) |
Jul 12, 2018 | 21.77 | 21.77 | 21.30 | 21.39 | 112,599 | -0.24(-1.12%) |
Jul 11, 2018 | 21.41 | 21.76 | 21.38 | 21.63 | 161,434 | +0.04(+0.17%) |
Jul 10, 2018 | 21.94 | 22.08 | 21.53 | 21.59 | 273,836 | -0.39(-1.76%) |
Jul 09, 2018 | 22.16 | 22.16 | 21.87 | 21.98 | 162,212 | -0.09(-0.41%) |
Jul 06, 2018 | 22.12 | 22.25 | 21.94 | 22.07 | 95,557 | -0.01(-0.04%) |
Jul 05, 2018 | 21.97 | 22.10 | 21.66 | 22.08 | 162,124 | +0.22(+1.03%) |
Jul 03, 2018 | 21.85 | 21.85 | 21.85 | 0 | -0.32(-1.46%) | |
Jul 02, 2018 | 21.90 | 22.21 | 21.53 | 22.18 | 300,765 | +0.17(+0.78%) |
Jun 29, 2018 | 21.96 | 22.22 | 21.90 | 22.01 | 210,479 | +0.13(+0.62%) |
Jun 28, 2018 | 21.65 | 21.89 | 21.49 | 21.87 | 140,809 | +0.20(+0.91%) |
Jun 27, 2018 | 22.04 | 22.20 | 21.67 | 21.67 | 222,079 | -0.39(-1.75%) |
Jun 26, 2018 | 22.01 | 22.11 | 21.85 | 22.06 | 159,045 | +0.17(+0.78%) |
Jun 25, 2018 | 22.04 | 22.08 | 21.60 | 21.89 | 221,797 | -0.22(-0.98%) |
Jun 22, 2018 | 22.89 | 22.89 | 21.96 | 22.11 | 483,899 | -0.63(-2.77%) |
Jun 21, 2018 | 22.78 | 22.93 | 22.61 | 22.74 | 228,253 | -0.14(-0.63%) |
Jun 20, 2018 | 22.85 | 22.92 | 22.48 | 22.88 | 162,316 | +0.13(+0.55%) |
Jun 19, 2018 | 22.83 | 23.01 | 22.56 | 22.75 | 206,230 | -0.11(-0.47%) |
Jun 18, 2018 | 22.49 | 23.09 | 22.33 | 22.86 | 187,323 | +0.37(+1.64%) |
Jun 15, 2018 | 22.35 | 22.35 | 22.49 | 423,777 | +0.14(+0.64%) | |
Jun 14, 2018 | 22.39 | 22.75 | 22.19 | 22.35 | 234,946 | +0.11(+0.49%) |
Jun 13, 2018 | 22.12 | 22.34 | 21.98 | 22.24 | 133,892 | +0.05(+0.24%) |
Jun 12, 2018 | 22.09 | 22.35 | 22.01 | 22.19 | 110,829 | +0.10(+0.45%) |
Jun 11, 2018 | 22.10 | 22.36 | 21.98 | 22.09 | 189,177 | -0.01(-0.04%) |
Jun 08, 2018 | 21.87 | 22.28 | 21.87 | 22.10 | 265,763 | +0.22(+1.03%) |
Jun 07, 2018 | 22.75 | 22.84 | 21.82 | 21.87 | 268,617 | -0.89(-3.91%) |
Jun 06, 2018 | 22.84 | 22.76 | 351,821 | +0.67(+3.01%) | ||
Jun 05, 2018 | 22.02 | 22.17 | 21.93 | 22.10 | 166,342 | +0.01(+0.04%) |
Jun 04, 2018 | 22.20 | 22.34 | 22.05 | 22.09 | 166,754 | -0.02(-0.08%) |