Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.09(+0.33%) | |
Aug 30, 2018 | 28.71 | 29.50 | 27.99 | 28.27 | 238,349 | -0.42(-1.47%) |
Aug 29, 2018 | 28.25 | 28.78 | 28.25 | 28.69 | 169,455 | +0.54(+1.93%) |
Aug 28, 2018 | 28.17 | 28.27 | 27.60 | 28.15 | 153,732 | +0.06(+0.23%) |
Aug 27, 2018 | 28.12 | 28.44 | 28.01 | 28.09 | 187,895 | +0.09(+0.33%) |
Aug 24, 2018 | 27.78 | 28.03 | 27.69 | 27.99 | 97,928 | +0.28(+0.99%) |
Aug 23, 2018 | 27.79 | 27.89 | 27.34 | 27.72 | 107,003 | -0.02(-0.07%) |
Aug 22, 2018 | 27.26 | 27.76 | 27.02 | 27.74 | 111,532 | +0.44(+1.62%) |
Aug 21, 2018 | 26.62 | 27.45 | 26.62 | 27.30 | 214,508 | +0.68(+2.56%) |
Aug 20, 2018 | 26.21 | 26.79 | 26.19 | 26.62 | 123,955 | +0.57(+2.19%) |
Aug 17, 2018 | 25.97 | 26.18 | 25.82 | 26.05 | 67,570 | +0.12(+0.46%) |
Aug 16, 2018 | 25.03 | 26.06 | 24.87 | 25.93 | 110,481 | +1.05(+4.21%) |
Aug 15, 2018 | 24.47 | 25.07 | 24.13 | 24.88 | 198,077 | +0.38(+1.54%) |
Aug 14, 2018 | 25.09 | 25.53 | 24.35 | 24.50 | 238,082 | -0.54(-2.17%) |
Aug 13, 2018 | 24.68 | 25.14 | 24.68 | 25.04 | 198,636 | +0.44(+1.79%) |
Aug 10, 2018 | 24.69 | 24.92 | 24.37 | 24.60 | 43,850 | -0.23(-0.93%) |
Aug 09, 2018 | 24.70 | 24.99 | 24.49 | 24.83 | 91,368 | +0.08(+0.33%) |
Aug 08, 2018 | 24.54 | 24.89 | 24.38 | 24.75 | 136,700 | +0.22(+0.90%) |
Aug 07, 2018 | 23.79 | 24.59 | 23.58 | 24.53 | 120,771 | +0.87(+3.69%) |
Aug 06, 2018 | 23.68 | 23.89 | 23.44 | 23.66 | 97,670 | +0.04(+0.16%) |
Aug 03, 2018 | 23.94 | 24.33 | 23.58 | 23.62 | 159,949 | -0.38(-1.57%) |
Aug 02, 2018 | 24.24 | 24.52 | 23.94 | 24.00 | 226,822 | -0.34(-1.40%) |
Aug 01, 2018 | 23.89 | 24.39 | 23.89 | 24.34 | 140,787 | +0.41(+1.73%) |
Jul 31, 2018 | 23.51 | 24.45 | 22.41 | 23.92 | 790,419 | -0.12(-0.50%) |
Jul 30, 2018 | 24.63 | 24.66 | 23.88 | 24.04 | 138,004 | -0.58(-2.35%) |
Jul 27, 2018 | 25.46 | 25.51 | 24.32 | 24.62 | 303,034 | -0.91(-3.56%) |
Jul 26, 2018 | 25.99 | 26.32 | 25.45 | 25.53 | 169,395 | -0.50(-1.91%) |
Jul 25, 2018 | 26.27 | 26.42 | 25.87 | 26.03 | 149,961 | -0.07(-0.28%) |
Jul 24, 2018 | 26.23 | 26.65 | 26.06 | 26.10 | 242,194 | -0.12(-0.46%) |
Jul 23, 2018 | 26.05 | 26.46 | 26.05 | 26.22 | 114,614 | +0.13(+0.49%) |
Jul 20, 2018 | 26.01 | 26.51 | 26.01 | 26.09 | 143,898 | +0.17(+0.67%) |
Jul 19, 2018 | 25.70 | 25.97 | 25.21 | 25.92 | 144,722 | +0.09(+0.36%) |
Jul 18, 2018 | 25.59 | 25.84 | 25.14 | 25.82 | 154,130 | +0.20(+0.79%) |
Jul 17, 2018 | 25.35 | 25.72 | 25.09 | 25.62 | 170,346 | +0.08(+0.32%) |
Jul 16, 2018 | 25.28 | 25.71 | 24.77 | 25.54 | 239,961 | +0.41(+1.65%) |
Jul 13, 2018 | 24.64 | 25.27 | 23.76 | 25.13 | 241,159 | +0.49(+1.98%) |
Jul 12, 2018 | 25.23 | 25.37 | 24.44 | 24.64 | 143,077 | -0.51(-2.05%) |
Jul 11, 2018 | 25.29 | 25.55 | 25.05 | 25.15 | 132,104 | -0.12(-0.47%) |
Jul 10, 2018 | 25.27 | 25.56 | 25.08 | 25.27 | 115,600 | -0.01(-0.04%) |
Jul 09, 2018 | 25.00 | 25.84 | 24.95 | 25.28 | 269,088 | +0.44(+1.78%) |
Jul 06, 2018 | 24.55 | 24.92 | 24.19 | 24.84 | 216,004 | +0.24(+0.97%) |
Jul 05, 2018 | 24.35 | 24.78 | 24.26 | 24.60 | 156,595 | +0.28(+1.17%) |
Jul 03, 2018 | 24.32 | 24.32 | 24.32 | 0 | +0.72(+3.04%) | |
Jul 02, 2018 | 22.86 | 23.71 | 22.84 | 23.60 | 214,544 | +0.67(+2.93%) |
Jun 29, 2018 | 22.97 | 23.10 | 22.77 | 22.93 | 161,722 | +0.07(+0.32%) |
Jun 28, 2018 | 22.69 | 23.01 | 22.26 | 22.86 | 213,726 | +0.17(+0.77%) |
Jun 27, 2018 | 24.01 | 24.01 | 22.44 | 22.68 | 360,927 | -1.31(-5.48%) |
Jun 26, 2018 | 23.99 | 24.91 | 23.92 | 24.00 | 678,476 | +0.17(+0.73%) |
Jun 25, 2018 | 22.83 | 24.07 | 22.61 | 23.82 | 862,322 | +0.99(+4.35%) |
Jun 22, 2018 | 21.41 | 22.84 | 21.11 | 22.83 | 725,718 | +1.51(+7.07%) |
Jun 21, 2018 | 20.89 | 22.05 | 20.89 | 21.32 | 636,495 | +0.64(+3.11%) |
Jun 20, 2018 | 20.93 | 21.18 | 20.61 | 20.68 | 134,410 | -0.23(-1.10%) |
Jun 19, 2018 | 21.01 | 21.11 | 20.31 | 20.91 | 241,726 | -0.28(-1.30%) |
Jun 18, 2018 | 21.28 | 21.50 | 20.91 | 21.18 | 221,856 | -0.19(-0.90%) |
Jun 15, 2018 | 21.44 | 21.16 | 21.38 | 194,671 | +0.22(+1.04%) | |
Jun 14, 2018 | 21.30 | 21.45 | 21.06 | 21.16 | 147,554 | -0.08(-0.39%) |
Jun 13, 2018 | 21.18 | 21.42 | 21.15 | 21.24 | 221,352 | +0.06(+0.26%) |
Jun 12, 2018 | 21.06 | 21.30 | 20.98 | 21.18 | 138,918 | +0.10(+0.48%) |
Jun 11, 2018 | 21.48 | 21.55 | 20.81 | 21.08 | 187,804 | -0.27(-1.25%) |
Jun 08, 2018 | 21.26 | 21.51 | 21.03 | 21.35 | 186,282 | +0.05(+0.22%) |
Jun 07, 2018 | 21.13 | 21.49 | 21.13 | 21.30 | 352,982 | +0.11(+0.52%) |
Jun 06, 2018 | 21.19 | 226,837 | -0.04(-0.17%) | |||
Jun 05, 2018 | 21.26 | 21.71 | 21.07 | 21.23 | 230,322 | +0.01(+0.04%) |
Jun 04, 2018 | 21.07 | 21.36 | 20.89 | 21.22 | 167,935 | +0.12(+0.57%) |