Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.72(+2.22%) | |
Aug 30, 2018 | 32.40 | 32.96 | 31.85 | 32.36 | 357,283 | +0.05(+0.15%) |
Aug 29, 2018 | 32.07 | 32.51 | 31.68 | 32.31 | 225,765 | +0.24(+0.75%) |
Aug 28, 2018 | 31.86 | 32.17 | 31.63 | 32.07 | 187,982 | +0.26(+0.82%) |
Aug 27, 2018 | 31.45 | 32.02 | 31.40 | 31.81 | 164,736 | +0.04(+0.13%) |
Aug 24, 2018 | 31.23 | 31.80 | 30.82 | 31.77 | 191,200 | +0.54(+1.73%) |
Aug 23, 2018 | 31.56 | 31.61 | 30.97 | 31.23 | 157,406 | -0.23(-0.73%) |
Aug 22, 2018 | 32.42 | 32.49 | 31.35 | 31.46 | 310,434 | -1.02(-3.14%) |
Aug 21, 2018 | 31.53 | 32.81 | 31.35 | 32.48 | 400,349 | +1.13(+3.60%) |
Aug 20, 2018 | 31.48 | 31.59 | 30.76 | 31.35 | 275,130 | +0.33(+1.06%) |
Aug 17, 2018 | 31.05 | 31.16 | 29.97 | 31.02 | 346,500 | -0.13(-0.42%) |
Aug 16, 2018 | 30.97 | 31.37 | 30.67 | 31.15 | 374,947 | +0.42(+1.37%) |
Aug 15, 2018 | 31.55 | 31.62 | 30.53 | 30.73 | 405,893 | -0.89(-2.81%) |
Aug 14, 2018 | 31.08 | 31.79 | 30.72 | 31.62 | 388,045 | +0.63(+2.03%) |
Aug 13, 2018 | 30.59 | 31.14 | 30.29 | 30.99 | 438,335 | +0.56(+1.84%) |
Aug 10, 2018 | 30.17 | 31.26 | 30.17 | 30.43 | 429,500 | +0.19(+0.63%) |
Aug 09, 2018 | 29.59 | 30.87 | 29.37 | 30.24 | 463,881 | +0.54(+1.82%) |
Aug 08, 2018 | 31.23 | 31.23 | 29.65 | 29.70 | 580,966 | -1.56(-4.99%) |
Aug 07, 2018 | 31.17 | 31.52 | 30.50 | 31.26 | 827,324 | +0.11(+0.35%) |
Aug 06, 2018 | 29.37 | 32.18 | 29.22 | 31.15 | 1,396,709 | +1.93(+6.61%) |
Aug 03, 2018 | 32.75 | 33.20 | 27.48 | 29.22 | 2,825,500 | -3.64(-11.08%) |
Aug 02, 2018 | 26.75 | 32.99 | 26.00 | 32.86 | 5,368,907 | +9.64(+41.52%) |
Aug 01, 2018 | 22.83 | 23.26 | 22.15 | 23.22 | 435,941 | +0.11(+0.48%) |
Jul 31, 2018 | 22.48 | 23.15 | 22.45 | 23.11 | 315,526 | +0.76(+3.40%) |
Jul 30, 2018 | 22.49 | 22.64 | 22.16 | 22.35 | 260,003 | -0.19(-0.84%) |
Jul 27, 2018 | 22.81 | 23.09 | 22.25 | 22.54 | 342,500 | -0.27(-1.18%) |
Jul 26, 2018 | 22.38 | 23.02 | 22.38 | 22.81 | 247,920 | +0.43(+1.92%) |
Jul 25, 2018 | 22.82 | 22.20 | 22.38 | 497,126 | +0.18(+0.81%) | |
Jul 24, 2018 | 22.04 | 22.27 | 21.79 | 22.20 | 367,881 | +0.25(+1.14%) |
Jul 23, 2018 | 21.85 | 22.07 | 21.46 | 21.95 | 371,062 | +0.02(+0.09%) |
Jul 20, 2018 | 22.71 | 22.79 | 21.92 | 21.93 | 218,740 | -0.79(-3.48%) |
Jul 19, 2018 | 22.55 | 23.00 | 22.44 | 22.72 | 314,771 | +0.16(+0.71%) |
Jul 18, 2018 | 23.03 | 23.48 | 22.43 | 22.56 | 251,600 | -0.40(-1.74%) |
Jul 17, 2018 | 22.21 | 23.22 | 22.18 | 22.96 | 410,722 | +0.46(+2.04%) |
Jul 16, 2018 | 23.30 | 23.30 | 22.29 | 22.50 | 524,299 | -0.77(-3.31%) |
Jul 13, 2018 | 23.46 | 24.00 | 23.22 | 23.27 | 284,853 | -0.71(-2.96%) |
Jul 12, 2018 | 23.34 | 24.37 | 23.16 | 23.98 | 346,056 | +0.69(+2.96%) |
Jul 11, 2018 | 24.00 | 24.13 | 23.03 | 23.29 | 321,931 | -0.74(-3.08%) |
Jul 10, 2018 | 24.59 | 24.59 | 23.67 | 24.03 | 175,574 | -0.48(-1.96%) |
Jul 09, 2018 | 24.29 | 24.56 | 24.10 | 24.51 | 356,585 | +0.37(+1.53%) |
Jul 06, 2018 | 23.90 | 24.15 | 23.74 | 24.14 | 190,438 | +0.20(+0.84%) |
Jul 05, 2018 | 23.34 | 23.95 | 23.12 | 23.94 | 266,636 | +0.69(+2.97%) |
Jul 03, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.25(+1.09%) | |
Jul 02, 2018 | 22.45 | 23.02 | 22.25 | 23.00 | 244,380 | +0.41(+1.81%) |
Jun 29, 2018 | 22.24 | 22.66 | 21.90 | 22.59 | 417,326 | +0.38(+1.71%) |
Jun 28, 2018 | 22.11 | 22.22 | 21.85 | 22.21 | 351,256 | +0.21(+0.95%) |
Jun 27, 2018 | 22.38 | 22.47 | 21.97 | 22.00 | 343,590 | -0.30(-1.35%) |
Jun 26, 2018 | 22.21 | 22.57 | 21.99 | 22.30 | 290,716 | +0.08(+0.36%) |
Jun 25, 2018 | 22.68 | 22.68 | 22.09 | 22.22 | 412,537 | -0.51(-2.24%) |
Jun 22, 2018 | 23.72 | 23.72 | 22.61 | 22.73 | 881,430 | -0.95(-4.01%) |
Jun 21, 2018 | 23.61 | 23.83 | 23.50 | 23.68 | 323,813 | +0.03(+0.13%) |
Jun 20, 2018 | 23.57 | 23.71 | 23.28 | 23.65 | 232,774 | +0.10(+0.42%) |
Jun 19, 2018 | 24.35 | 23.38 | 23.55 | 544,497 | -0.85(-3.48%) | |
Jun 18, 2018 | 24.45 | 24.50 | 23.97 | 24.40 | 492,297 | -0.05(-0.20%) |
Jun 15, 2018 | 24.72 | 24.21 | 24.45 | 1,035,163 | +0.24(+0.99%) | |
Jun 14, 2018 | 24.11 | 24.34 | 23.89 | 24.21 | 413,103 | +0.16(+0.67%) |
Jun 13, 2018 | 23.46 | 24.28 | 23.20 | 24.05 | 491,290 | +0.57(+2.43%) |
Jun 12, 2018 | 23.67 | 23.93 | 23.36 | 23.48 | 396,951 | -0.09(-0.38%) |
Jun 11, 2018 | 23.25 | 23.78 | 23.20 | 23.57 | 318,130 | +0.34(+1.46%) |
Jun 08, 2018 | 22.83 | 23.48 | 22.83 | 23.23 | 384,288 | +0.41(+1.80%) |
Jun 07, 2018 | 22.93 | 23.01 | 22.46 | 22.82 | 399,027 | -0.08(-0.35%) |
Jun 06, 2018 | 23.02 | 23.15 | 22.71 | 22.90 | 342,284 | -0.19(-0.82%) |
Jun 05, 2018 | 22.55 | 23.32 | 22.55 | 23.09 | 499,253 | +0.59(+2.62%) |
Jun 04, 2018 | 22.10 | 22.51 | 22.10 | 22.50 | 317,680 | +0.49(+2.23%) |