Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.96 | 23.96 | 23.96 | 0 | -0.25(-1.02%) | |
Aug 30, 2018 | 24.39 | 24.50 | 24.10 | 24.20 | 372,683 | -0.26(-1.04%) |
Aug 29, 2018 | 24.44 | 24.55 | 24.08 | 24.46 | 345,904 | +0.02(+0.10%) |
Aug 28, 2018 | 24.43 | 24.58 | 24.26 | 24.43 | 309,994 | +0.01(+0.03%) |
Aug 27, 2018 | 24.55 | 24.65 | 24.31 | 24.43 | 302,258 | +0.04(+0.16%) |
Aug 24, 2018 | 24.35 | 24.45 | 24.24 | 24.39 | 268,107 | +0.14(+0.59%) |
Aug 23, 2018 | 24.18 | 24.47 | 24.07 | 24.24 | 498,566 | +0.03(+0.13%) |
Aug 22, 2018 | 24.47 | 24.47 | 24.08 | 24.21 | 1,108,746 | -0.26(-1.04%) |
Aug 21, 2018 | 24.57 | 24.68 | 24.36 | 24.47 | 563,179 | +0.01(+0.03%) |
Aug 20, 2018 | 24.51 | 24.73 | 24.43 | 24.46 | 1,017,768 | +0.04(+0.16%) |
Aug 17, 2018 | 24.11 | 24.52 | 23.93 | 24.42 | 941,133 | +0.26(+1.09%) |
Aug 16, 2018 | 23.91 | 24.31 | 23.91 | 24.15 | 856,273 | +0.43(+1.82%) |
Aug 15, 2018 | 24.03 | 24.08 | 23.60 | 23.72 | 746,619 | -0.42(-1.75%) |
Aug 14, 2018 | 23.83 | 24.31 | 23.74 | 24.15 | 753,244 | +0.45(+1.88%) |
Aug 13, 2018 | 23.95 | 24.27 | 23.69 | 23.70 | 817,204 | -0.22(-0.93%) |
Aug 10, 2018 | 24.05 | 24.25 | 23.64 | 23.92 | 1,202,970 | -0.37(-1.51%) |
Aug 09, 2018 | 23.82 | 24.56 | 23.73 | 24.29 | 1,208,224 | +0.46(+1.94%) |
Aug 08, 2018 | 23.44 | 24.24 | 23.36 | 23.83 | 1,633,219 | +0.25(+1.05%) |
Aug 07, 2018 | 23.55 | 24.07 | 23.21 | 23.58 | 1,612,492 | +0.03(+0.14%) |
Aug 06, 2018 | 21.69 | 23.58 | 21.67 | 23.55 | 1,724,077 | +2.15(+10.02%) |
Aug 03, 2018 | 20.89 | 23.07 | 20.89 | 21.40 | 1,721,001 | +0.83(+4.03%) |
Aug 02, 2018 | 20.10 | 20.69 | 20.01 | 20.57 | 691,732 | +0.41(+2.02%) |
Aug 01, 2018 | 20.10 | 20.23 | 19.97 | 20.17 | 1,141,300 | +0.03(+0.16%) |
Jul 31, 2018 | 20.19 | 20.25 | 19.80 | 20.14 | 2,695,718 | +0.06(+0.32%) |
Jul 30, 2018 | 19.82 | 20.22 | 19.71 | 20.07 | 689,703 | +0.33(+1.70%) |
Jul 27, 2018 | 19.87 | 20.29 | 19.68 | 19.74 | 626,001 | -0.15(-0.76%) |
Jul 26, 2018 | 19.21 | 20.10 | 19.16 | 19.89 | 869,228 | +0.65(+3.36%) |
Jul 25, 2018 | 19.40 | 19.13 | 19.24 | 897,126 | -0.09(-0.45%) | |
Jul 24, 2018 | 19.42 | 19.47 | 19.16 | 19.33 | 604,314 | -0.06(-0.33%) |
Jul 23, 2018 | 19.45 | 19.49 | 19.23 | 19.39 | 481,233 | -0.06(-0.33%) |
Jul 20, 2018 | 19.54 | 19.14 | 19.46 | 908,948 | -0.08(-0.41%) | |
Jul 19, 2018 | 19.82 | 19.82 | 19.48 | 19.54 | 706,008 | -0.26(-1.29%) |
Jul 18, 2018 | 20.09 | 20.09 | 19.51 | 19.79 | 1,096,318 | -0.34(-1.70%) |
Jul 17, 2018 | 20.18 | 20.31 | 20.07 | 20.14 | 597,469 | -0.06(-0.28%) |
Jul 16, 2018 | 20.42 | 20.50 | 20.06 | 20.19 | 558,889 | -0.29(-1.40%) |
Jul 13, 2018 | 20.33 | 20.58 | 20.33 | 20.48 | 731,303 | +0.07(+0.35%) |
Jul 12, 2018 | 20.07 | 20.53 | 20.05 | 20.41 | 1,070,000 | +0.32(+1.59%) |
Jul 11, 2018 | 21.59 | 22.18 | 19.96 | 20.09 | 2,055,654 | -3.05(-13.17%) |
Jul 10, 2018 | 22.95 | 23.19 | 22.87 | 23.13 | 621,383 | +0.14(+0.62%) |
Jul 09, 2018 | 22.89 | 23.20 | 22.82 | 22.99 | 636,647 | +0.16(+0.70%) |
Jul 06, 2018 | 22.42 | 22.90 | 22.42 | 22.83 | 433,213 | +0.44(+1.96%) |
Jul 05, 2018 | 22.31 | 22.42 | 22.10 | 22.39 | 584,444 | +0.19(+0.86%) |
Jul 03, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.45(+2.09%) | |
Jul 02, 2018 | 21.81 | 21.97 | 21.57 | 21.75 | 513,155 | -0.12(-0.55%) |
Jun 29, 2018 | 21.71 | 22.00 | 21.62 | 21.87 | 508,659 | +0.19(+0.88%) |
Jun 28, 2018 | 21.64 | 21.75 | 21.44 | 21.67 | 443,797 | +0.10(+0.48%) |
Jun 27, 2018 | 21.92 | 21.93 | 21.55 | 21.57 | 649,014 | -0.26(-1.17%) |
Jun 26, 2018 | 21.80 | 21.99 | 21.48 | 21.83 | 696,381 | +0.00(+0.00%) |
Jun 25, 2018 | 21.71 | 21.90 | 21.54 | 21.83 | 694,627 | +0.21(+0.96%) |
Jun 22, 2018 | 21.39 | 21.71 | 21.33 | 21.62 | 963,874 | +0.30(+1.38%) |
Jun 21, 2018 | 21.75 | 21.87 | 21.26 | 21.32 | 516,157 | -0.33(-1.51%) |
Jun 20, 2018 | 21.75 | 21.75 | 21.48 | 21.65 | 572,397 | +0.01(+0.04%) |
Jun 19, 2018 | 21.36 | 21.79 | 21.36 | 21.64 | 915,430 | +0.15(+0.70%) |
Jun 18, 2018 | 21.40 | 21.63 | 21.31 | 21.49 | 559,583 | -0.04(-0.19%) |
Jun 15, 2018 | 21.68 | 21.24 | 21.53 | 1,337,514 | -0.05(-0.22%) | |
Jun 14, 2018 | 21.14 | 21.68 | 21.12 | 21.58 | 797,361 | +0.60(+2.85%) |
Jun 13, 2018 | 21.19 | 21.26 | 20.95 | 20.98 | 499,932 | -0.18(-0.86%) |
Jun 12, 2018 | 21.08 | 21.22 | 20.98 | 21.16 | 319,061 | +0.15(+0.72%) |
Jun 11, 2018 | 21.15 | 21.27 | 21.00 | 21.01 | 399,682 | -0.11(-0.53%) |
Jun 08, 2018 | 20.93 | 21.16 | 20.70 | 21.12 | 1,210,627 | +0.17(+0.83%) |
Jun 07, 2018 | 20.76 | 21.10 | 20.76 | 20.95 | 647,484 | +0.20(+0.95%) |
Jun 06, 2018 | 20.85 | 20.75 | 580,262 | +0.07(+0.35%) | ||
Jun 05, 2018 | 20.81 | 20.88 | 20.58 | 20.68 | 745,001 | -0.17(-0.84%) |
Jun 04, 2018 | 20.46 | 20.91 | 20.46 | 20.85 | 1,118,329 | +0.50(+2.45%) |