Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 40.96 | 42.88 | 39.36 | 40.64 | 35,492 | +0.00(+0.00%) |
Aug 29, 2018 | 40.96 | 43.52 | 39.36 | 40.64 | 52,605 | +0.32(+0.79%) |
Aug 28, 2018 | 37.12 | 41.60 | 36.48 | 40.32 | 47,215 | +2.56(+6.78%) |
Aug 27, 2018 | 38.08 | 39.04 | 36.91 | 37.76 | 18,216 | +0.00(+0.00%) |
Aug 24, 2018 | 36.80 | 39.36 | 36.48 | 37.76 | 33,640 | +1.28(+3.51%) |
Aug 23, 2018 | 36.80 | 36.82 | 35.52 | 36.48 | 9,088 | +0.00(+0.00%) |
Aug 22, 2018 | 36.80 | 37.12 | 34.56 | 36.48 | 32,614 | +0.64(+1.79%) |
Aug 21, 2018 | 36.80 | 37.76 | 34.56 | 35.84 | 27,366 | -1.28(-3.45%) |
Aug 20, 2018 | 34.88 | 37.44 | 33.92 | 37.12 | 44,663 | +3.52(+10.48%) |
Aug 17, 2018 | 31.36 | 34.56 | 30.72 | 33.60 | 69,200 | +1.92(+6.05%) |
Aug 16, 2018 | 29.44 | 32.00 | 28.80 | 31.68 | 93,473 | +2.50(+8.55%) |
Aug 15, 2018 | 26.24 | 30.08 | 25.00 | 29.19 | 39,646 | +2.95(+11.23%) |
Aug 14, 2018 | 28.80 | 28.80 | 22.72 | 26.24 | 26,548 | +0.64(+2.50%) |
Aug 13, 2018 | 27.52 | 27.64 | 25.60 | 25.60 | 6,236 | -1.60(-5.88%) |
Aug 10, 2018 | 26.24 | 28.16 | 26.24 | 27.20 | 4,878 | +0.00(+0.01%) |
Aug 09, 2018 | 26.24 | 27.81 | 26.13 | 27.20 | 7,525 | -0.00(-0.01%) |
Aug 08, 2018 | 28.16 | 28.16 | 26.85 | 27.20 | 3,493 | -0.96(-3.41%) |
Aug 07, 2018 | 27.65 | 28.16 | 27.23 | 28.16 | 2,408 | +0.64(+2.33%) |
Aug 06, 2018 | 28.48 | 28.48 | 26.56 | 27.52 | 13,179 | -0.32(-1.15%) |
Aug 03, 2018 | 29.44 | 29.44 | 27.84 | 27.84 | 5,684 | -0.95(-3.31%) |
Aug 02, 2018 | 28.16 | 29.37 | 27.84 | 28.79 | 10,235 | +0.35(+1.23%) |
Aug 01, 2018 | 26.88 | 29.75 | 26.88 | 28.44 | 12,968 | +1.73(+6.48%) |
Jul 31, 2018 | 27.52 | 27.52 | 26.30 | 26.71 | 3,260 | -0.81(-2.93%) |
Jul 30, 2018 | 27.52 | 27.84 | 27.04 | 27.52 | 2,375 | +0.32(+1.18%) |
Jul 27, 2018 | 27.52 | 27.84 | 26.88 | 27.20 | 3,240 | +0.03(+0.12%) |
Jul 26, 2018 | 27.20 | 27.98 | 27.04 | 27.17 | 12,995 | -0.02(-0.07%) |
Jul 25, 2018 | 27.20 | 27.99 | 26.78 | 27.19 | 7,660 | +0.01(+0.04%) |
Jul 24, 2018 | 27.84 | 28.16 | 26.26 | 27.18 | 7,937 | -0.66(-2.37%) |
Jul 23, 2018 | 25.60 | 28.10 | 25.09 | 27.84 | 9,482 | +1.79(+6.85%) |
Jul 20, 2018 | 26.55 | 26.88 | 25.28 | 26.05 | 7,919 | +0.14(+0.53%) |
Jul 19, 2018 | 24.32 | 26.15 | 23.35 | 25.91 | 11,480 | +1.59(+6.55%) |
Jul 18, 2018 | 22.43 | 24.47 | 22.40 | 24.32 | 5,055 | +2.02(+9.05%) |
Jul 17, 2018 | 22.46 | 23.04 | 22.08 | 22.30 | 1,699 | -0.42(-1.85%) |
Jul 16, 2018 | 23.36 | 24.00 | 21.67 | 22.72 | 11,526 | -0.87(-3.70%) |
Jul 13, 2018 | 23.33 | 23.97 | 22.37 | 23.59 | 4,742 | +0.27(+1.14%) |
Jul 12, 2018 | 24.00 | 24.36 | 22.24 | 23.33 | 8,454 | +0.42(+1.82%) |
Jul 11, 2018 | 24.96 | 24.96 | 21.84 | 22.91 | 33,065 | -2.54(-9.98%) |
Jul 10, 2018 | 25.92 | 26.40 | 24.96 | 25.45 | 9,093 | -0.24(-0.95%) |
Jul 09, 2018 | 23.93 | 26.88 | 23.93 | 25.70 | 12,242 | +1.70(+7.10%) |
Jul 06, 2018 | 24.16 | 24.30 | 21.79 | 23.99 | 9,320 | +0.33(+1.39%) |
Jul 05, 2018 | 23.36 | 24.96 | 21.35 | 23.66 | 7,980 | +1.04(+4.58%) |
Jul 03, 2018 | 22.63 | 22.63 | 22.63 | 0 | -0.67(-2.87%) | |
Jul 02, 2018 | 24.00 | 24.02 | 22.25 | 23.30 | 4,315 | -0.53(-2.23%) |
Jun 29, 2018 | 23.04 | 23.83 | 9,311 | -0.17(-0.72%) | ||
Jun 28, 2018 | 24.12 | 25.28 | 23.01 | 24.00 | 4,339 | +0.01(+0.03%) |
Jun 27, 2018 | 24.96 | 24.96 | 23.52 | 23.99 | 12,659 | -0.01(-0.03%) |
Jun 26, 2018 | 23.68 | 24.96 | 23.68 | 24.00 | 13,769 | +0.00(+0.01%) |
Jun 25, 2018 | 23.71 | 24.35 | 23.09 | 24.00 | 4,788 | -0.03(-0.12%) |
Jun 22, 2018 | 22.72 | 24.80 | 22.72 | 24.03 | 4,271 | +0.35(+1.46%) |
Jun 21, 2018 | 24.00 | 24.00 | 23.01 | 23.68 | 6,150 | -0.29(-1.23%) |
Jun 20, 2018 | 22.74 | 24.88 | 22.69 | 23.97 | 3,299 | +1.56(+6.95%) |
Jun 19, 2018 | 25.92 | 25.92 | 22.24 | 22.42 | 25,958 | -2.54(-10.19%) |
Jun 18, 2018 | 24.32 | 24.99 | 22.72 | 24.96 | 7,119 | +0.00(+0.00%) |
Jun 15, 2018 | 24.96 | 22.08 | 24.96 | 11,191 | +1.28(+5.41%) | |
Jun 14, 2018 | 22.53 | 23.68 | 22.43 | 23.68 | 2,495 | +0.96(+4.23%) |
Jun 13, 2018 | 22.36 | 23.68 | 21.83 | 22.72 | 15,013 | +0.58(+2.63%) |
Jun 12, 2018 | 22.40 | 22.66 | 20.80 | 22.14 | 5,229 | -0.87(-3.78%) |
Jun 11, 2018 | 21.44 | 23.22 | 21.14 | 23.01 | 10,171 | +1.89(+8.94%) |
Jun 08, 2018 | 21.88 | 22.96 | 18.88 | 21.12 | 26,015 | -0.64(-2.93%) |
Jun 07, 2018 | 20.00 | 23.36 | 20.00 | 21.76 | 33,685 | +1.58(+7.84%) |
Jun 06, 2018 | 20.16 | 20.18 | 8,370 | -0.62(-2.97%) | ||
Jun 05, 2018 | 20.80 | 21.92 | 20.48 | 20.79 | 3,780 | +0.62(+3.06%) |
Jun 04, 2018 | 20.48 | 20.80 | 19.87 | 20.18 | 2,548 | -0.62(-3.00%) |