Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.08(+0.34%) | |
Aug 30, 2018 | 22.70 | 23.95 | 22.67 | 23.77 | 168,152 | +1.04(+4.58%) |
Aug 29, 2018 | 22.31 | 22.95 | 22.31 | 22.73 | 128,868 | +0.45(+2.02%) |
Aug 28, 2018 | 22.09 | 23.27 | 21.68 | 22.28 | 236,507 | +0.23(+1.04%) |
Aug 27, 2018 | 21.93 | 22.16 | 21.48 | 22.05 | 159,865 | +0.14(+0.64%) |
Aug 24, 2018 | 21.65 | 22.05 | 21.59 | 21.91 | 151,500 | +0.36(+1.67%) |
Aug 23, 2018 | 21.11 | 21.61 | 20.93 | 21.55 | 104,533 | +0.30(+1.41%) |
Aug 22, 2018 | 20.58 | 21.28 | 20.58 | 21.25 | 178,756 | +0.74(+3.61%) |
Aug 21, 2018 | 20.47 | 20.87 | 20.30 | 20.51 | 119,640 | +0.19(+0.94%) |
Aug 20, 2018 | 20.16 | 20.44 | 19.77 | 20.32 | 75,305 | +0.30(+1.50%) |
Aug 17, 2018 | 19.77 | 20.22 | 19.55 | 20.02 | 75,100 | +0.13(+0.65%) |
Aug 16, 2018 | 19.49 | 19.93 | 19.32 | 19.89 | 158,362 | +0.50(+2.58%) |
Aug 15, 2018 | 19.67 | 19.80 | 19.09 | 19.39 | 162,380 | -0.41(-2.07%) |
Aug 14, 2018 | 20.27 | 20.55 | 19.38 | 19.80 | 419,472 | -0.32(-1.59%) |
Aug 13, 2018 | 21.81 | 21.82 | 19.75 | 20.12 | 262,960 | -1.74(-7.96%) |
Aug 10, 2018 | 22.15 | 22.21 | 21.45 | 21.86 | 115,800 | -0.19(-0.86%) |
Aug 09, 2018 | 21.69 | 22.88 | 21.48 | 22.05 | 524,828 | +0.55(+2.56%) |
Aug 08, 2018 | 21.24 | 21.73 | 20.24 | 21.50 | 300,997 | +0.26(+1.22%) |
Aug 07, 2018 | 20.98 | 21.35 | 20.73 | 21.24 | 112,477 | +0.38(+1.82%) |
Aug 06, 2018 | 21.21 | 21.21 | 20.65 | 20.86 | 352,564 | -0.35(-1.65%) |
Aug 03, 2018 | 21.28 | 21.50 | 20.75 | 21.21 | 290,400 | -0.05(-0.24%) |
Aug 02, 2018 | 21.61 | 21.76 | 20.90 | 21.26 | 551,944 | -0.58(-2.66%) |
Aug 01, 2018 | 20.54 | 22.00 | 20.41 | 21.84 | 270,379 | +1.33(+6.48%) |
Jul 31, 2018 | 19.70 | 20.57 | 19.53 | 20.51 | 123,971 | +0.83(+4.22%) |
Jul 30, 2018 | 20.00 | 20.29 | 19.38 | 19.68 | 167,761 | -0.32(-1.60%) |
Jul 27, 2018 | 20.60 | 20.85 | 19.91 | 20.00 | 540,300 | -0.71(-3.43%) |
Jul 26, 2018 | 20.40 | 20.79 | 19.97 | 20.71 | 179,295 | +0.24(+1.17%) |
Jul 25, 2018 | 19.90 | 20.56 | 19.90 | 20.47 | 140,499 | +0.57(+2.86%) |
Jul 24, 2018 | 19.93 | 20.59 | 19.69 | 19.90 | 476,164 | +0.10(+0.51%) |
Jul 23, 2018 | 20.03 | 20.33 | 19.66 | 19.80 | 114,707 | -0.18(-0.90%) |
Jul 20, 2018 | 20.39 | 20.73 | 19.91 | 19.98 | 115,975 | -0.41(-2.01%) |
Jul 19, 2018 | 19.86 | 20.42 | 19.75 | 20.39 | 174,096 | +0.48(+2.41%) |
Jul 18, 2018 | 19.93 | 20.05 | 19.21 | 19.91 | 217,581 | -0.08(-0.40%) |
Jul 17, 2018 | 19.39 | 20.28 | 19.10 | 19.99 | 187,387 | +0.50(+2.57%) |
Jul 16, 2018 | 19.56 | 19.56 | 18.82 | 19.49 | 148,612 | -0.11(-0.56%) |
Jul 13, 2018 | 19.60 | 159,165 | -1.24(-5.95%) | |||
Jul 12, 2018 | 21.60 | 21.69 | 20.66 | 20.84 | 300,576 | -0.52(-2.43%) |
Jul 11, 2018 | 21.16 | 21.74 | 20.88 | 21.36 | 261,916 | -0.06(-0.28%) |
Jul 10, 2018 | 20.25 | 21.49 | 19.93 | 21.42 | 274,068 | +1.74(+8.84%) |
Jul 09, 2018 | 19.18 | 19.79 | 18.72 | 19.68 | 186,470 | +0.51(+2.66%) |
Jul 06, 2018 | 19.60 | 18.51 | 19.17 | 258,498 | +0.67(+3.62%) | |
Jul 05, 2018 | 19.09 | 19.43 | 18.25 | 18.50 | 192,446 | -0.39(-2.06%) |
Jul 03, 2018 | 18.89 | 18.89 | 18.89 | 0 | -0.21(-1.10%) | |
Jul 02, 2018 | 19.43 | 19.43 | 18.33 | 19.10 | 161,282 | -0.53(-2.70%) |
Jun 29, 2018 | 19.36 | 19.82 | 18.61 | 19.63 | 373,752 | +0.38(+1.97%) |
Jun 28, 2018 | 20.05 | 20.18 | 18.85 | 19.25 | 308,607 | -0.86(-4.28%) |
Jun 27, 2018 | 20.76 | 20.98 | 20.08 | 20.11 | 303,590 | -0.76(-3.64%) |
Jun 26, 2018 | 20.60 | 21.75 | 18.95 | 20.87 | 804,933 | +0.26(+1.26%) |
Jun 25, 2018 | 20.43 | 21.69 | 19.99 | 20.61 | 694,909 | +0.19(+0.93%) |
Jun 22, 2018 | 20.46 | 21.06 | 19.44 | 20.42 | 2,906,460 | -0.03(-0.15%) |
Jun 21, 2018 | 22.15 | 22.52 | 20.01 | 20.45 | 396,245 | -1.64(-7.42%) |
Jun 20, 2018 | 21.91 | 23.02 | 21.67 | 22.09 | 330,310 | +0.27(+1.24%) |
Jun 19, 2018 | 21.09 | 21.96 | 20.57 | 21.82 | 265,675 | +0.44(+2.06%) |
Jun 18, 2018 | 21.57 | 22.13 | 21.15 | 21.38 | 212,501 | -0.51(-2.33%) |
Jun 15, 2018 | 22.08 | 21.17 | 21.89 | 304,700 | +0.72(+3.40%) | |
Jun 14, 2018 | 21.25 | 21.41 | 20.65 | 21.17 | 265,871 | +0.02(+0.09%) |
Jun 13, 2018 | 21.50 | 21.78 | 20.83 | 21.15 | 181,355 | -0.30(-1.40%) |
Jun 12, 2018 | 21.15 | 22.00 | 21.15 | 21.45 | 148,138 | +0.37(+1.76%) |
Jun 11, 2018 | 22.00 | 22.01 | 20.71 | 21.08 | 164,756 | -0.85(-3.88%) |
Jun 08, 2018 | 21.29 | 22.24 | 21.29 | 21.93 | 226,354 | +0.44(+2.05%) |
Jun 07, 2018 | 21.75 | 21.75 | 20.56 | 21.49 | 270,933 | -0.38(-1.74%) |
Jun 06, 2018 | 22.22 | 22.37 | 21.54 | 21.87 | 182,742 | -0.31(-1.40%) |
Jun 05, 2018 | 23.00 | 24.28 | 21.66 | 22.18 | 747,920 | -0.82(-3.57%) |
Jun 04, 2018 | 19.93 | 23.05 | 19.08 | 23.00 | 786,009 | +3.15(+15.87%) |