Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.08 | 21.08 | 21.08 | 0 | -0.51(-2.35%) | |
Aug 30, 2018 | 21.68 | 21.69 | 20.97 | 21.58 | 53,480 | +0.01(+0.05%) |
Aug 29, 2018 | 21.20 | 21.91 | 21.13 | 21.57 | 60,679 | +0.43(+2.02%) |
Aug 28, 2018 | 21.99 | 22.06 | 20.87 | 21.14 | 24,554 | -0.64(-2.92%) |
Aug 27, 2018 | 22.04 | 22.26 | 21.63 | 21.78 | 48,330 | +0.03(+0.14%) |
Aug 24, 2018 | 21.76 | 22.28 | 21.58 | 21.75 | 81,139 | +0.46(+2.15%) |
Aug 23, 2018 | 21.58 | 21.58 | 20.83 | 21.29 | 42,743 | -0.44(-2.01%) |
Aug 22, 2018 | 21.09 | 21.91 | 21.09 | 21.73 | 121,675 | +1.13(+5.50%) |
Aug 21, 2018 | 20.10 | 21.03 | 20.10 | 20.60 | 113,270 | +0.89(+4.49%) |
Aug 20, 2018 | 19.33 | 19.87 | 19.11 | 19.71 | 68,060 | +0.38(+1.95%) |
Aug 17, 2018 | 19.45 | 19.74 | 19.13 | 19.33 | 80,435 | +0.23(+1.20%) |
Aug 16, 2018 | 18.98 | 19.48 | 18.73 | 19.11 | 94,442 | +0.35(+1.86%) |
Aug 15, 2018 | 20.49 | 20.49 | 17.92 | 18.76 | 219,233 | -2.16(-10.32%) |
Aug 14, 2018 | 21.34 | 21.43 | 20.69 | 20.92 | 43,920 | +0.38(+1.84%) |
Aug 13, 2018 | 21.75 | 21.97 | 20.54 | 20.54 | 96,137 | -1.43(-6.52%) |
Aug 10, 2018 | 21.50 | 22.24 | 21.38 | 21.97 | 47,859 | +0.33(+1.52%) |
Aug 09, 2018 | 21.73 | 21.79 | 21.49 | 21.64 | 20,564 | -0.10(-0.46%) |
Aug 08, 2018 | 22.02 | 22.18 | 21.06 | 21.74 | 151,455 | -0.80(-3.53%) |
Aug 07, 2018 | 23.28 | 23.52 | 22.48 | 22.54 | 60,679 | -0.21(-0.92%) |
Aug 06, 2018 | 22.78 | 23.32 | 22.44 | 22.75 | 43,471 | +0.32(+1.42%) |
Aug 03, 2018 | 23.02 | 23.07 | 22.08 | 22.43 | 81,642 | -0.77(-3.30%) |
Aug 02, 2018 | 22.42 | 23.32 | 21.85 | 23.19 | 67,567 | +0.39(+1.70%) |
Aug 01, 2018 | 22.77 | 23.10 | 21.81 | 22.81 | 127,484 | -0.71(-3.00%) |
Jul 31, 2018 | 23.17 | 23.71 | 22.38 | 23.51 | 76,341 | +0.33(+1.42%) |
Jul 30, 2018 | 22.88 | 23.55 | 22.88 | 23.18 | 74,295 | +0.84(+3.74%) |
Jul 27, 2018 | 24.72 | 24.72 | 22.21 | 22.35 | 195,358 | -2.37(-9.58%) |
Jul 26, 2018 | 24.63 | 25.14 | 24.48 | 24.72 | 40,271 | -0.02(-0.08%) |
Jul 25, 2018 | 23.98 | 24.76 | 23.72 | 24.74 | 51,747 | +0.64(+2.64%) |
Jul 24, 2018 | 23.98 | 24.99 | 23.78 | 24.10 | 54,241 | +0.33(+1.38%) |
Jul 23, 2018 | 24.38 | 24.68 | 23.66 | 23.77 | 87,468 | -0.41(-1.69%) |
Jul 20, 2018 | 24.86 | 24.86 | 23.76 | 24.18 | 53,100 | -0.61(-2.45%) |
Jul 19, 2018 | 23.94 | 25.00 | 23.94 | 24.79 | 108,376 | +0.87(+3.62%) |
Jul 18, 2018 | 23.47 | 24.09 | 22.55 | 23.92 | 78,379 | +0.16(+0.67%) |
Jul 17, 2018 | 23.37 | 24.12 | 22.94 | 23.76 | 56,150 | +0.17(+0.72%) |
Jul 16, 2018 | 23.79 | 24.10 | 22.78 | 23.59 | 105,550 | -1.25(-5.04%) |
Jul 13, 2018 | 24.56 | 25.57 | 24.28 | 24.84 | 75,192 | +0.30(+1.22%) |
Jul 12, 2018 | 25.06 | 25.06 | 23.71 | 24.55 | 72,276 | -0.13(-0.52%) |
Jul 11, 2018 | 25.49 | 26.56 | 24.16 | 24.68 | 94,141 | -1.73(-6.55%) |
Jul 10, 2018 | 27.00 | 27.64 | 26.09 | 26.41 | 81,416 | +0.03(+0.11%) |
Jul 09, 2018 | 25.20 | 26.40 | 24.90 | 26.38 | 90,525 | +1.55(+6.25%) |
Jul 06, 2018 | 23.24 | 24.99 | 23.24 | 24.82 | 82,676 | +1.20(+5.09%) |
Jul 05, 2018 | 23.96 | 24.11 | 23.27 | 23.62 | 104,978 | +0.02(+0.08%) |
Jul 03, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.66(+2.86%) | |
Jul 02, 2018 | 23.63 | 23.66 | 22.43 | 22.95 | 91,778 | -1.26(-5.22%) |
Jun 29, 2018 | 25.41 | 24.10 | 24.21 | 74,431 | +0.10(+0.41%) | |
Jun 28, 2018 | 24.37 | 24.42 | 23.25 | 24.11 | 55,244 | +0.03(+0.12%) |
Jun 27, 2018 | 23.73 | 25.19 | 23.72 | 24.08 | 172,084 | +0.67(+2.85%) |
Jun 26, 2018 | 22.17 | 23.66 | 21.76 | 23.41 | 177,665 | +1.50(+6.85%) |
Jun 25, 2018 | 23.17 | 23.37 | 21.64 | 21.91 | 119,858 | -1.44(-6.18%) |
Jun 22, 2018 | 23.59 | 24.32 | 23.27 | 23.35 | 154,061 | +1.38(+6.29%) |
Jun 21, 2018 | 22.77 | 23.17 | 21.70 | 21.97 | 119,096 | -1.29(-5.56%) |
Jun 20, 2018 | 22.66 | 23.37 | 22.08 | 23.26 | 106,146 | +1.17(+5.31%) |
Jun 19, 2018 | 20.64 | 22.30 | 20.34 | 22.09 | 85,556 | +0.53(+2.44%) |
Jun 18, 2018 | 20.52 | 22.30 | 20.39 | 21.56 | 211,066 | +1.13(+5.55%) |
Jun 15, 2018 | 22.24 | 20.29 | 20.43 | 257,500 | -1.81(-8.14%) | |
Jun 14, 2018 | 23.31 | 23.76 | 22.16 | 22.24 | 97,120 | -0.78(-3.37%) |
Jun 13, 2018 | 22.94 | 23.48 | 22.63 | 23.01 | 83,057 | -0.03(-0.13%) |
Jun 12, 2018 | 22.69 | 23.60 | 22.58 | 23.04 | 99,191 | +0.34(+1.49%) |
Jun 11, 2018 | 21.77 | 22.95 | 21.64 | 22.71 | 97,831 | +0.79(+3.58%) |
Jun 08, 2018 | 22.11 | 22.38 | 21.16 | 21.92 | 58,779 | -0.40(-1.78%) |
Jun 07, 2018 | 21.44 | 22.54 | 21.37 | 22.32 | 193,131 | +1.36(+6.50%) |
Jun 06, 2018 | 20.47 | 20.96 | 111,355 | +0.29(+1.40%) | ||
Jun 05, 2018 | 20.57 | 21.15 | 19.89 | 20.67 | 146,626 | +0.04(+0.19%) |
Jun 04, 2018 | 22.85 | 22.99 | 20.30 | 20.63 | 223,389 | -1.94(-8.59%) |