Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.72 | 22.72 | 22.72 | 0 | +0.37(+1.65%) | |
Aug 30, 2018 | 22.62 | 22.66 | 22.30 | 22.35 | 541,776 | -0.26(-1.15%) |
Aug 29, 2018 | 22.72 | 22.72 | 22.41 | 22.61 | 923,328 | -0.06(-0.26%) |
Aug 28, 2018 | 22.76 | 22.84 | 22.41 | 22.67 | 671,653 | -0.13(-0.57%) |
Aug 27, 2018 | 23.01 | 23.13 | 22.75 | 22.80 | 662,045 | -0.19(-0.82%) |
Aug 24, 2018 | 22.66 | 23.04 | 22.57 | 22.99 | 1,296,563 | +0.53(+2.35%) |
Aug 23, 2018 | 22.53 | 22.53 | 22.16 | 22.46 | 815,567 | -0.04(-0.18%) |
Aug 22, 2018 | 22.78 | 22.87 | 22.31 | 22.50 | 998,499 | -0.34(-1.48%) |
Aug 21, 2018 | 22.59 | 22.88 | 22.49 | 22.84 | 1,648,949 | +0.26(+1.15%) |
Aug 20, 2018 | 22.56 | 22.71 | 22.32 | 22.58 | 669,122 | +0.15(+0.67%) |
Aug 17, 2018 | 22.39 | 22.51 | 22.34 | 22.43 | 1,101,587 | +0.00(+0.00%) |
Aug 16, 2018 | 22.45 | 22.62 | 22.33 | 22.43 | 728,883 | +0.04(+0.18%) |
Aug 15, 2018 | 22.38 | 22.56 | 22.25 | 22.39 | 1,188,082 | -0.14(-0.62%) |
Aug 14, 2018 | 22.31 | 22.68 | 22.16 | 22.53 | 1,327,908 | +0.30(+1.34%) |
Aug 13, 2018 | 22.28 | 22.32 | 22.09 | 22.23 | 987,451 | -0.03(-0.13%) |
Aug 10, 2018 | 22.10 | 22.41 | 21.97 | 22.26 | 908,518 | +0.10(+0.45%) |
Aug 09, 2018 | 21.81 | 22.20 | 21.81 | 22.16 | 954,351 | +0.35(+1.60%) |
Aug 08, 2018 | 21.70 | 21.87 | 21.34 | 21.81 | 1,299,772 | +0.14(+0.64%) |
Aug 07, 2018 | 22.22 | 22.32 | 21.50 | 21.67 | 1,750,417 | -0.32(-1.45%) |
Aug 06, 2018 | 22.10 | 22.21 | 21.76 | 21.99 | 2,625,831 | +0.37(+1.70%) |
Aug 03, 2018 | 21.53 | 23.50 | 21.41 | 21.62 | 5,173,820 | +2.09(+10.70%) |
Aug 02, 2018 | 19.09 | 19.66 | 18.93 | 19.53 | 1,409,449 | +0.41(+2.13%) |
Aug 01, 2018 | 19.09 | 19.20 | 18.71 | 19.12 | 1,906,983 | -0.03(-0.16%) |
Jul 31, 2018 | 19.11 | 19.31 | 18.73 | 19.15 | 1,340,816 | +0.09(+0.47%) |
Jul 30, 2018 | 19.20 | 19.42 | 19.01 | 19.07 | 1,223,821 | -0.14(-0.73%) |
Jul 27, 2018 | 19.49 | 19.67 | 19.04 | 19.20 | 769,006 | -0.28(-1.43%) |
Jul 26, 2018 | 19.16 | 19.54 | 19.11 | 19.48 | 614,456 | +0.23(+1.19%) |
Jul 25, 2018 | 18.91 | 19.27 | 18.87 | 19.25 | 571,953 | +0.28(+1.47%) |
Jul 24, 2018 | 19.32 | 19.42 | 18.83 | 18.98 | 1,494,544 | -0.29(-1.50%) |
Jul 23, 2018 | 19.11 | 19.36 | 19.02 | 19.26 | 1,648,654 | +0.15(+0.78%) |
Jul 20, 2018 | 18.78 | 19.15 | 18.68 | 19.11 | 962,116 | +0.37(+1.96%) |
Jul 19, 2018 | 18.75 | 18.88 | 18.62 | 18.75 | 619,756 | +0.00(+0.00%) |
Jul 18, 2018 | 18.69 | 18.78 | 18.53 | 18.75 | 960,889 | +0.05(+0.27%) |
Jul 17, 2018 | 18.57 | 18.83 | 18.50 | 18.70 | 467,846 | +0.15(+0.80%) |
Jul 16, 2018 | 18.49 | 18.62 | 18.48 | 18.55 | 883,479 | +0.07(+0.38%) |
Jul 13, 2018 | 18.50 | 18.62 | 18.36 | 18.48 | 1,176,808 | -0.03(-0.16%) |
Jul 12, 2018 | 18.98 | 19.00 | 18.33 | 18.51 | 1,199,250 | -0.38(-2.00%) |
Jul 11, 2018 | 18.83 | 18.94 | 18.73 | 18.89 | 688,825 | -0.04(-0.21%) |
Jul 10, 2018 | 19.29 | 19.39 | 18.86 | 18.93 | 669,207 | -0.32(-1.66%) |
Jul 09, 2018 | 19.25 | 19.33 | 19.15 | 19.24 | 697,356 | +0.02(+0.10%) |
Jul 06, 2018 | 19.11 | 19.22 | 19.03 | 19.22 | 690,405 | +0.16(+0.84%) |
Jul 05, 2018 | 19.16 | 19.24 | 18.79 | 19.07 | 614,657 | +0.01(+0.05%) |
Jul 03, 2018 | 19.06 | 19.06 | 19.06 | 0 | -0.27(-1.39%) | |
Jul 02, 2018 | 18.85 | 19.32 | 18.67 | 19.32 | 993,375 | +0.44(+2.32%) |
Jun 29, 2018 | 19.27 | 19.32 | 18.85 | 18.89 | 814,229 | -0.26(-1.35%) |
Jun 28, 2018 | 19.00 | 19.14 | 18.83 | 19.14 | 1,372,116 | +0.09(+0.47%) |
Jun 27, 2018 | 19.25 | 19.35 | 19.05 | 19.06 | 1,208,349 | -0.20(-1.03%) |
Jun 26, 2018 | 19.22 | 19.44 | 19.19 | 19.25 | 1,045,947 | +0.11(+0.57%) |
Jun 25, 2018 | 19.47 | 19.62 | 19.08 | 19.14 | 2,119,015 | -0.52(-2.63%) |
Jun 22, 2018 | 20.32 | 20.32 | 19.63 | 19.66 | 2,674,723 | -0.59(-2.90%) |
Jun 21, 2018 | 20.55 | 20.62 | 20.18 | 20.25 | 1,635,380 | -0.38(-1.83%) |
Jun 20, 2018 | 20.66 | 20.73 | 20.36 | 20.63 | 571,884 | +0.05(+0.24%) |
Jun 19, 2018 | 20.31 | 20.58 | 20.23 | 20.58 | 544,594 | +0.11(+0.53%) |
Jun 18, 2018 | 20.18 | 20.50 | 20.11 | 20.47 | 710,363 | +0.19(+0.93%) |
Jun 15, 2018 | 20.33 | 20.13 | 20.28 | 1,012,596 | +0.15(+0.74%) | |
Jun 14, 2018 | 20.49 | 20.62 | 20.13 | 20.13 | 825,341 | +0.06(+0.30%) |
Jun 13, 2018 | 20.04 | 20.13 | 19.95 | 20.07 | 552,128 | +0.04(+0.20%) |
Jun 12, 2018 | 19.95 | 20.20 | 19.86 | 20.03 | 656,130 | +0.06(+0.30%) |
Jun 11, 2018 | 19.84 | 20.09 | 19.75 | 19.97 | 863,948 | +0.16(+0.80%) |
Jun 08, 2018 | 19.36 | 19.85 | 19.36 | 19.81 | 733,026 | +0.45(+2.31%) |
Jun 07, 2018 | 19.64 | 19.74 | 19.34 | 19.36 | 774,278 | -0.26(-1.32%) |
Jun 06, 2018 | 19.70 | 19.62 | 870,644 | +0.00(+0.00%) | ||
Jun 05, 2018 | 19.25 | 19.64 | 19.12 | 19.62 | 1,317,220 | +0.37(+1.91%) |
Jun 04, 2018 | 19.30 | 19.48 | 19.21 | 19.25 | 1,055,366 | +0.19(+0.99%) |