Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.73 | 29.73 | 29.73 | 0 | +0.23(+0.78%) | |
Aug 30, 2018 | 29.33 | 29.99 | 29.25 | 29.50 | 255,827 | -0.09(-0.30%) |
Aug 29, 2018 | 29.32 | 29.70 | 28.40 | 29.59 | 114,044 | +0.32(+1.09%) |
Aug 28, 2018 | 30.00 | 30.00 | 28.46 | 29.27 | 186,012 | -0.65(-2.17%) |
Aug 27, 2018 | 29.70 | 30.00 | 29.40 | 29.92 | 181,998 | +0.49(+1.66%) |
Aug 24, 2018 | 29.00 | 29.90 | 28.75 | 29.43 | 154,400 | +0.48(+1.66%) |
Aug 23, 2018 | 28.68 | 29.84 | 28.36 | 28.95 | 228,867 | +0.26(+0.91%) |
Aug 22, 2018 | 28.00 | 28.70 | 27.73 | 28.69 | 172,146 | +0.64(+2.28%) |
Aug 21, 2018 | 26.67 | 28.10 | 26.50 | 28.05 | 295,583 | +1.56(+5.89%) |
Aug 20, 2018 | 25.34 | 26.92 | 25.19 | 26.49 | 98,965 | +1.28(+5.08%) |
Aug 17, 2018 | 26.01 | 26.15 | 25.15 | 25.21 | 117,200 | -0.79(-3.04%) |
Aug 16, 2018 | 25.80 | 26.29 | 25.68 | 26.00 | 80,887 | +0.44(+1.72%) |
Aug 15, 2018 | 26.83 | 26.83 | 25.39 | 25.56 | 231,203 | -1.37(-5.09%) |
Aug 14, 2018 | 27.01 | 27.48 | 25.90 | 26.93 | 186,812 | -0.07(-0.26%) |
Aug 13, 2018 | 25.92 | 27.07 | 25.92 | 27.00 | 172,740 | +1.13(+4.37%) |
Aug 10, 2018 | 25.70 | 26.97 | 25.47 | 25.87 | 213,400 | -0.35(-1.33%) |
Aug 09, 2018 | 24.40 | 26.27 | 24.40 | 26.22 | 263,715 | +1.89(+7.77%) |
Aug 08, 2018 | 24.92 | 24.95 | 24.10 | 24.33 | 109,255 | -0.67(-2.68%) |
Aug 07, 2018 | 24.36 | 25.35 | 24.36 | 25.00 | 151,186 | +0.50(+2.04%) |
Aug 06, 2018 | 23.43 | 24.54 | 23.00 | 24.50 | 154,474 | +0.95(+4.03%) |
Aug 03, 2018 | 23.50 | 23.86 | 23.06 | 23.55 | 170,200 | +0.15(+0.64%) |
Aug 02, 2018 | 21.00 | 23.44 | 21.00 | 23.40 | 350,268 | +2.31(+10.95%) |
Aug 01, 2018 | 21.50 | 21.96 | 21.01 | 21.09 | 176,190 | -0.41(-1.91%) |
Jul 31, 2018 | 20.90 | 22.40 | 20.90 | 21.50 | 309,564 | +0.74(+3.56%) |
Jul 30, 2018 | 22.01 | 22.14 | 20.50 | 20.76 | 330,181 | -1.16(-5.29%) |
Jul 27, 2018 | 23.00 | 23.20 | 21.63 | 21.92 | 376,300 | -1.01(-4.40%) |
Jul 26, 2018 | 22.73 | 23.27 | 22.73 | 22.93 | 105,656 | +0.14(+0.61%) |
Jul 25, 2018 | 22.81 | 23.31 | 22.72 | 22.79 | 137,595 | -0.11(-0.48%) |
Jul 24, 2018 | 23.67 | 24.02 | 22.63 | 22.90 | 302,226 | -0.60(-2.55%) |
Jul 23, 2018 | 22.76 | 23.68 | 22.13 | 23.50 | 569,988 | +0.74(+3.25%) |
Jul 20, 2018 | 23.86 | 24.66 | 22.60 | 22.76 | 403,101 | -1.00(-4.21%) |
Jul 19, 2018 | 24.41 | 24.57 | 23.60 | 23.76 | 289,458 | -0.73(-2.98%) |
Jul 18, 2018 | 23.37 | 24.65 | 23.37 | 24.49 | 392,221 | +1.24(+5.33%) |
Jul 17, 2018 | 23.69 | 24.09 | 23.14 | 23.25 | 333,030 | -0.50(-2.11%) |
Jul 16, 2018 | 24.99 | 25.35 | 23.68 | 23.75 | 249,387 | -1.25(-5.00%) |
Jul 13, 2018 | 25.00 | 25.17 | 23.66 | 25.00 | 385,148 | -0.14(-0.56%) |
Jul 12, 2018 | 23.69 | 25.72 | 23.30 | 25.14 | 528,467 | +1.51(+6.39%) |
Jul 11, 2018 | 23.02 | 23.75 | 22.52 | 23.63 | 464,362 | +0.58(+2.52%) |
Jul 10, 2018 | 23.52 | 24.10 | 22.64 | 23.05 | 408,605 | -0.31(-1.33%) |
Jul 09, 2018 | 23.90 | 24.40 | 23.30 | 23.36 | 461,755 | -0.68(-2.83%) |
Jul 06, 2018 | 24.53 | 24.63 | 23.70 | 24.04 | 418,141 | -0.57(-2.32%) |
Jul 05, 2018 | 25.48 | 25.67 | 24.30 | 24.61 | 304,432 | -0.69(-2.73%) |
Jul 03, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.94(+3.86%) | |
Jul 02, 2018 | 25.66 | 25.94 | 24.02 | 24.36 | 380,135 | -1.61(-6.20%) |
Jun 29, 2018 | 26.98 | 24.44 | 25.97 | 387,711 | +1.56(+6.39%) | |
Jun 28, 2018 | 24.98 | 25.00 | 23.70 | 24.41 | 349,491 | -0.63(-2.52%) |
Jun 27, 2018 | 26.58 | 27.16 | 24.96 | 25.04 | 315,865 | -1.68(-6.29%) |
Jun 26, 2018 | 27.13 | 28.18 | 26.44 | 26.72 | 357,048 | -0.20(-0.74%) |
Jun 25, 2018 | 23.90 | 26.93 | 23.13 | 26.92 | 660,780 | +2.61(+10.74%) |
Jun 22, 2018 | 26.57 | 26.94 | 24.00 | 24.31 | 609,598 | -2.21(-8.33%) |
Jun 21, 2018 | 27.20 | 28.03 | 25.80 | 26.52 | 434,873 | -0.55(-2.03%) |
Jun 20, 2018 | 29.12 | 29.39 | 26.51 | 27.07 | 578,113 | -1.84(-6.36%) |
Jun 19, 2018 | 31.80 | 31.80 | 27.06 | 28.91 | 870,860 | -3.30(-10.25%) |
Jun 18, 2018 | 30.11 | 32.49 | 29.65 | 32.21 | 713,404 | +2.08(+6.90%) |
Jun 15, 2018 | 30.14 | 28.43 | 30.13 | 1,181,454 | +1.70(+5.98%) | |
Jun 14, 2018 | 27.61 | 29.41 | 27.61 | 28.43 | 663,666 | +1.32(+4.87%) |
Jun 13, 2018 | 26.64 | 27.50 | 26.60 | 27.11 | 356,950 | +0.63(+2.38%) |
Jun 12, 2018 | 27.15 | 28.26 | 26.27 | 26.48 | 392,002 | -0.63(-2.32%) |
Jun 11, 2018 | 27.80 | 27.99 | 26.58 | 27.11 | 434,267 | -0.54(-1.95%) |
Jun 08, 2018 | 28.33 | 28.69 | 27.54 | 27.65 | 508,236 | -0.80(-2.81%) |
Jun 07, 2018 | 28.88 | 29.16 | 28.34 | 28.45 | 447,545 | -0.30(-1.04%) |
Jun 06, 2018 | 28.11 | 28.75 | 547,549 | -0.20(-0.69%) | ||
Jun 05, 2018 | 30.15 | 32.79 | 27.95 | 28.95 | 2,857,265 | +2.41(+9.08%) |
Jun 04, 2018 | 26.88 | 28.66 | 26.41 | 26.54 | 919,428 | +0.27(+1.03%) |