Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.00 | 26.00 | 26.00 | 0 | -0.23(-0.86%) | |
Aug 30, 2018 | 26.13 | 26.68 | 26.02 | 26.23 | 194,707 | -0.06(-0.24%) |
Aug 29, 2018 | 26.13 | 26.58 | 26.03 | 26.29 | 144,188 | +0.13(+0.49%) |
Aug 28, 2018 | 26.13 | 26.81 | 25.97 | 26.16 | 255,921 | +0.03(+0.12%) |
Aug 27, 2018 | 26.71 | 26.94 | 26.00 | 26.13 | 231,302 | -0.48(-1.81%) |
Aug 24, 2018 | 26.61 | 26.74 | 26.26 | 26.61 | 354,552 | +0.00(+0.00%) |
Aug 23, 2018 | 27.68 | 27.87 | 26.50 | 26.61 | 317,237 | -1.00(-3.61%) |
Aug 22, 2018 | 27.42 | 27.71 | 27.22 | 27.61 | 228,144 | +0.10(+0.35%) |
Aug 21, 2018 | 27.26 | 27.80 | 27.16 | 27.52 | 403,849 | +0.39(+1.42%) |
Aug 20, 2018 | 26.45 | 27.19 | 26.45 | 27.13 | 340,497 | +0.61(+2.31%) |
Aug 17, 2018 | 25.81 | 26.61 | 25.81 | 26.52 | 183,491 | +0.61(+2.36%) |
Aug 16, 2018 | 25.75 | 26.23 | 25.71 | 25.91 | 191,491 | +0.19(+0.75%) |
Aug 15, 2018 | 25.55 | 25.78 | 25.26 | 25.71 | 131,631 | +0.13(+0.50%) |
Aug 14, 2018 | 25.20 | 25.71 | 25.10 | 25.58 | 106,848 | +0.48(+1.92%) |
Aug 13, 2018 | 25.00 | 25.29 | 24.84 | 25.10 | 208,615 | +0.00(+0.00%) |
Aug 10, 2018 | 25.26 | 25.39 | 25.00 | 25.10 | 243,308 | -0.19(-0.76%) |
Aug 09, 2018 | 24.97 | 25.58 | 24.97 | 25.29 | 509,345 | +0.29(+1.16%) |
Aug 08, 2018 | 24.97 | 25.23 | 24.75 | 25.00 | 230,662 | +0.06(+0.26%) |
Aug 07, 2018 | 25.00 | 25.17 | 24.81 | 24.94 | 240,009 | +0.10(+0.39%) |
Aug 06, 2018 | 24.68 | 25.07 | 24.68 | 24.84 | 264,940 | +0.19(+0.78%) |
Aug 03, 2018 | 24.07 | 24.72 | 23.88 | 24.65 | 438,451 | +0.77(+3.23%) |
Aug 02, 2018 | 23.98 | 24.65 | 23.59 | 23.88 | 636,184 | -0.26(-1.07%) |
Aug 01, 2018 | 24.30 | 24.39 | 23.65 | 24.14 | 438,820 | -0.16(-0.66%) |
Jul 31, 2018 | 23.75 | 24.33 | 23.68 | 24.30 | 366,278 | +0.71(+3.00%) |
Jul 30, 2018 | 23.62 | 23.88 | 23.46 | 23.59 | 327,968 | +0.00(+0.00%) |
Jul 27, 2018 | 23.49 | 23.65 | 23.36 | 23.59 | 278,732 | +0.10(+0.41%) |
Jul 26, 2018 | 23.36 | 23.94 | 23.27 | 23.49 | 269,694 | +0.23(+0.97%) |
Jul 25, 2018 | 23.36 | 23.40 | 23.11 | 23.27 | 248,200 | -0.13(-0.55%) |
Jul 24, 2018 | 23.62 | 23.91 | 23.14 | 23.40 | 361,697 | -0.13(-0.55%) |
Jul 23, 2018 | 23.56 | 23.65 | 23.36 | 23.52 | 248,205 | -0.13(-0.54%) |
Jul 20, 2018 | 23.52 | 23.88 | 23.40 | 23.65 | 179,690 | +0.06(+0.27%) |
Jul 19, 2018 | 23.14 | 23.83 | 23.01 | 23.59 | 304,503 | +0.19(+0.83%) |
Jul 18, 2018 | 22.98 | 23.43 | 22.88 | 23.40 | 161,587 | +0.39(+1.68%) |
Jul 17, 2018 | 22.98 | 23.20 | 22.82 | 23.01 | 198,993 | +0.03(+0.14%) |
Jul 16, 2018 | 23.01 | 23.04 | 22.78 | 22.98 | 204,234 | -0.03(-0.14%) |
Jul 13, 2018 | 22.75 | 23.23 | 22.75 | 23.01 | 152,942 | +0.16(+0.70%) |
Jul 12, 2018 | 22.78 | 23.11 | 22.48 | 22.85 | 188,197 | +0.23(+1.00%) |
Jul 11, 2018 | 22.56 | 22.85 | 22.56 | 22.62 | 236,616 | -0.10(-0.43%) |
Jul 10, 2018 | 22.98 | 23.01 | 22.53 | 22.72 | 289,025 | -0.23(-0.98%) |
Jul 09, 2018 | 22.85 | 23.01 | 22.82 | 22.95 | 277,428 | +0.23(+0.99%) |
Jul 06, 2018 | 22.72 | 22.95 | 22.59 | 22.72 | 257,780 | +0.03(+0.14%) |
Jul 05, 2018 | 22.27 | 22.69 | 22.11 | 22.69 | 341,111 | +0.48(+2.17%) |
Jul 03, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.35(+1.62%) | |
Jul 02, 2018 | 21.21 | 21.85 | 21.14 | 21.85 | 271,642 | +0.45(+2.11%) |
Jun 29, 2018 | 21.43 | 21.66 | 21.27 | 21.40 | 511,164 | +0.03(+0.15%) |
Jun 28, 2018 | 21.24 | 21.40 | 20.95 | 21.37 | 270,454 | +0.13(+0.61%) |
Jun 27, 2018 | 21.34 | 21.53 | 21.14 | 21.24 | 239,251 | -0.10(-0.45%) |
Jun 26, 2018 | 21.21 | 21.46 | 20.89 | 21.34 | 231,380 | +0.19(+0.91%) |
Jun 25, 2018 | 21.27 | 21.30 | 20.85 | 21.14 | 248,870 | -0.16(-0.76%) |
Jun 22, 2018 | 21.66 | 21.82 | 21.14 | 21.30 | 448,695 | -0.23(-1.05%) |
Jun 21, 2018 | 21.59 | 21.79 | 21.37 | 21.53 | 284,456 | -0.13(-0.59%) |
Jun 20, 2018 | 21.72 | 21.74 | 21.46 | 21.66 | 257,801 | +0.10(+0.45%) |
Jun 19, 2018 | 21.50 | 21.66 | 21.37 | 21.56 | 467,782 | -0.06(-0.30%) |
Jun 18, 2018 | 21.27 | 21.69 | 20.92 | 21.63 | 270,463 | +0.19(+0.90%) |
Jun 15, 2018 | 21.46 | 21.01 | 21.43 | 445,064 | +0.10(+0.45%) | |
Jun 14, 2018 | 21.30 | 21.59 | 20.90 | 21.34 | 384,201 | +0.26(+1.22%) |
Jun 13, 2018 | 21.63 | 21.63 | 21.01 | 21.08 | 272,296 | -0.48(-2.24%) |
Jun 12, 2018 | 21.14 | 21.63 | 20.82 | 21.56 | 425,082 | +0.39(+1.82%) |
Jun 11, 2018 | 21.37 | 21.59 | 21.16 | 21.18 | 451,521 | -0.23(-1.05%) |
Jun 08, 2018 | 21.21 | 21.50 | 20.76 | 21.40 | 328,430 | +0.16(+0.76%) |
Jun 07, 2018 | 20.89 | 21.34 | 20.85 | 21.24 | 307,989 | +0.36(+1.73%) |
Jun 06, 2018 | 20.91 | 20.88 | 405,157 | +0.32(+1.56%) | ||
Jun 05, 2018 | 20.43 | 20.62 | 20.21 | 20.56 | 229,645 | +0.16(+0.79%) |
Jun 04, 2018 | 19.98 | 20.50 | 19.98 | 20.40 | 325,341 | +0.51(+2.58%) |