Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.11 | 23.11 | 23.11 | 0 | -0.49(-2.08%) | |
Aug 30, 2018 | 23.30 | 24.09 | 23.27 | 23.60 | 4,330,303 | +0.21(+0.90%) |
Aug 29, 2018 | 23.44 | 23.52 | 23.02 | 23.39 | 3,275,877 | -0.07(-0.30%) |
Aug 28, 2018 | 23.34 | 23.50 | 23.15 | 23.46 | 2,085,552 | +0.13(+0.56%) |
Aug 27, 2018 | 23.08 | 23.51 | 23.00 | 23.33 | 3,160,368 | +0.40(+1.74%) |
Aug 24, 2018 | 23.45 | 23.55 | 22.76 | 22.93 | 3,276,900 | -0.31(-1.33%) |
Aug 23, 2018 | 23.20 | 23.43 | 23.07 | 23.24 | 3,529,255 | -0.06(-0.26%) |
Aug 22, 2018 | 22.41 | 23.31 | 22.35 | 23.30 | 4,664,970 | +0.93(+4.16%) |
Aug 21, 2018 | 22.38 | 22.59 | 22.30 | 22.37 | 2,863,909 | +0.05(+0.22%) |
Aug 20, 2018 | 22.00 | 22.51 | 21.82 | 22.32 | 2,813,608 | +0.43(+1.96%) |
Aug 17, 2018 | 21.70 | 22.07 | 21.47 | 21.89 | 3,185,600 | +0.20(+0.92%) |
Aug 16, 2018 | 21.01 | 21.91 | 20.89 | 21.69 | 3,651,461 | +0.80(+3.83%) |
Aug 15, 2018 | 21.38 | 21.38 | 20.56 | 20.89 | 4,586,708 | -0.63(-2.93%) |
Aug 14, 2018 | 21.45 | 21.62 | 21.22 | 21.52 | 2,449,085 | +0.14(+0.65%) |
Aug 13, 2018 | 22.08 | 22.08 | 20.99 | 21.38 | 4,659,549 | -0.47(-2.15%) |
Aug 10, 2018 | 22.89 | 23.04 | 21.77 | 21.85 | 7,001,100 | -1.32(-5.70%) |
Aug 09, 2018 | 23.69 | 24.00 | 22.85 | 23.17 | 5,448,651 | -0.54(-2.28%) |
Aug 08, 2018 | 23.58 | 24.30 | 23.52 | 23.71 | 5,028,706 | +0.19(+0.81%) |
Aug 07, 2018 | 22.80 | 24.86 | 22.68 | 23.52 | 11,435,787 | +1.02(+4.53%) |
Aug 06, 2018 | 22.99 | 23.22 | 22.32 | 22.50 | 5,083,547 | -0.30(-1.32%) |
Aug 03, 2018 | 22.17 | 22.99 | 22.15 | 22.80 | 4,099,000 | +0.43(+1.92%) |
Aug 02, 2018 | 21.60 | 22.48 | 21.58 | 22.37 | 3,796,322 | +0.50(+2.29%) |
Aug 01, 2018 | 21.61 | 22.07 | 21.49 | 21.87 | 2,820,318 | +0.13(+0.60%) |
Jul 31, 2018 | 21.73 | 21.94 | 21.53 | 21.74 | 3,452,105 | +0.03(+0.14%) |
Jul 30, 2018 | 22.44 | 22.45 | 21.68 | 21.71 | 4,263,402 | -0.80(-3.55%) |
Jul 27, 2018 | 22.52 | 22.62 | 22.26 | 22.51 | 2,566,800 | +0.01(+0.04%) |
Jul 26, 2018 | 22.71 | 22.75 | 22.42 | 22.50 | 3,011,392 | -0.29(-1.27%) |
Jul 25, 2018 | 22.56 | 23.03 | 22.52 | 22.79 | 2,899,745 | +0.17(+0.75%) |
Jul 24, 2018 | 22.76 | 23.00 | 22.51 | 22.62 | 2,941,339 | -0.05(-0.22%) |
Jul 23, 2018 | 22.60 | 22.96 | 22.48 | 22.67 | 2,895,680 | +0.08(+0.35%) |
Jul 20, 2018 | 22.76 | 22.47 | 22.59 | 2,305,780 | -0.08(-0.35%) | |
Jul 19, 2018 | 22.90 | 22.98 | 22.26 | 22.67 | 4,076,906 | -0.36(-1.56%) |
Jul 18, 2018 | 22.95 | 23.54 | 22.95 | 23.03 | 4,011,651 | -0.07(-0.30%) |
Jul 17, 2018 | 22.77 | 23.28 | 22.60 | 23.10 | 4,044,305 | +0.05(+0.22%) |