Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.33 | 25.33 | 25.33 | 0 | +1.19(+4.93%) | |
Aug 30, 2018 | 23.80 | 24.65 | 23.63 | 24.14 | 4,722 | +0.17(+0.71%) |
Aug 29, 2018 | 23.46 | 23.97 | 23.46 | 23.97 | 1,181 | +0.68(+2.92%) |
Aug 28, 2018 | 23.29 | 24.14 | 23.12 | 23.29 | 1,972 | +0.00(+0.00%) |
Aug 27, 2018 | 23.80 | 24.48 | 23.12 | 23.29 | 4,924 | -0.51(-2.14%) |
Aug 24, 2018 | 24.31 | 24.65 | 23.80 | 23.80 | 1,329 | -0.68(-2.78%) |
Aug 23, 2018 | 24.31 | 24.65 | 23.97 | 24.48 | 1,009 | +0.34(+1.41%) |
Aug 22, 2018 | 23.80 | 24.31 | 23.29 | 24.14 | 2,138 | +0.34(+1.43%) |
Aug 21, 2018 | 23.12 | 24.31 | 22.95 | 23.80 | 4,278 | +0.85(+3.70%) |
Aug 20, 2018 | 23.12 | 23.97 | 22.61 | 22.95 | 3,047 | -0.34(-1.46%) |
Aug 17, 2018 | 23.63 | 24.48 | 23.12 | 23.29 | 1,300 | -0.51(-2.14%) |
Aug 16, 2018 | 24.31 | 25.43 | 23.12 | 23.80 | 3,311 | -0.68(-2.78%) |
Aug 15, 2018 | 25.16 | 25.33 | 24.26 | 24.48 | 2,060 | -0.85(-3.36%) |
Aug 14, 2018 | 26.86 | 26.86 | 24.14 | 25.33 | 9,008 | -1.02(-3.87%) |
Aug 13, 2018 | 26.35 | 27.03 | 25.86 | 26.35 | 5,753 | +0.34(+1.31%) |
Aug 10, 2018 | 25.50 | 26.18 | 24.99 | 26.01 | 6,111 | +0.68(+2.68%) |
Aug 09, 2018 | 25.16 | 25.84 | 25.01 | 25.33 | 5,947 | +0.00(+0.00%) |
Aug 08, 2018 | 24.48 | 26.35 | 23.97 | 25.33 | 21,934 | +1.36(+5.67%) |
Aug 07, 2018 | 24.48 | 25.16 | 23.97 | 23.97 | 3,546 | -0.34(-1.40%) |
Aug 06, 2018 | 23.12 | 24.48 | 22.10 | 24.31 | 2,172 | +1.02(+4.38%) |
Aug 03, 2018 | 22.95 | 23.63 | 22.78 | 23.29 | 2,623 | -0.31(-1.33%) |
Aug 02, 2018 | 23.48 | 23.97 | 23.46 | 23.60 | 2,254 | -0.03(-0.12%) |
Aug 01, 2018 | 22.95 | 23.97 | 22.95 | 23.63 | 3,491 | +1.36(+6.11%) |
Jul 31, 2018 | 23.12 | 23.80 | 22.27 | 22.27 | 2,858 | -1.02(-4.38%) |
Jul 30, 2018 | 23.63 | 24.14 | 22.78 | 23.29 | 2,199 | -0.34(-1.44%) |
Jul 27, 2018 | 23.46 | 23.80 | 23.29 | 23.63 | 647 | +0.00(+0.00%) |
Jul 26, 2018 | 23.80 | 24.31 | 23.46 | 23.63 | 2,524 | -0.34(-1.42%) |
Jul 25, 2018 | 23.46 | 23.97 | 23.14 | 23.97 | 2,517 | +0.17(+0.71%) |
Jul 24, 2018 | 23.80 | 24.48 | 23.63 | 23.80 | 1,809 | -0.17(-0.71%) |
Jul 23, 2018 | 23.97 | 23.97 | 23.48 | 23.97 | 13,769 | +0.34(+1.44%) |
Jul 20, 2018 | 23.63 | 24.31 | 23.12 | 23.63 | 2,942 | +0.17(+0.72%) |
Jul 19, 2018 | 24.14 | 24.46 | 23.46 | 23.46 | 5,144 | -0.51(-2.13%) |
Jul 18, 2018 | 24.51 | 24.51 | 23.68 | 23.97 | 3,699 | +0.51(+2.17%) |
Jul 17, 2018 | 23.80 | 24.48 | 23.46 | 23.46 | 3,583 | -0.51(-2.13%) |
Jul 16, 2018 | 24.48 | 24.48 | 23.80 | 23.97 | 2,660 | -0.17(-0.70%) |
Jul 13, 2018 | 23.80 | 24.57 | 23.80 | 24.14 | 2,841 | -0.09(-0.35%) |
Jul 12, 2018 | 24.14 | 24.29 | 23.63 | 24.23 | 3,209 | +0.26(+1.06%) |
Jul 11, 2018 | 23.80 | 24.65 | 23.46 | 23.97 | 5,730 | +0.51(+2.17%) |
Jul 10, 2018 | 23.65 | 24.48 | 23.46 | 23.46 | 2,098 | +0.00(+0.00%) |
Jul 09, 2018 | 23.46 | 24.65 | 22.95 | 23.46 | 12,009 | +0.00(+0.00%) |
Jul 06, 2018 | 22.78 | 23.80 | 22.78 | 23.46 | 1,957 | +0.51(+2.22%) |
Jul 05, 2018 | 23.29 | 23.80 | 22.31 | 22.95 | 3,930 | -0.51(-2.17%) |
Jul 03, 2018 | 23.46 | 23.46 | 23.46 | 0 | +0.85(+3.76%) | |
Jul 02, 2018 | 21.93 | 22.78 | 21.59 | 22.61 | 2,322 | +0.51(+2.31%) |
Jun 29, 2018 | 21.93 | 22.27 | 21.93 | 22.10 | 1,893 | +0.34(+1.56%) |
Jun 28, 2018 | 21.93 | 22.61 | 21.43 | 21.76 | 2,226 | -0.85(-3.76%) |
Jun 27, 2018 | 22.10 | 22.95 | 22.08 | 22.61 | 2,756 | +0.51(+2.31%) |
Jun 26, 2018 | 21.25 | 22.10 | 21.25 | 22.10 | 2,803 | +0.51(+2.36%) |
Jun 25, 2018 | 21.59 | 21.91 | 20.99 | 21.59 | 3,013 | +0.00(+0.00%) |
Jun 22, 2018 | 22.27 | 22.78 | 21.59 | 21.59 | 7,420 | -0.51(-2.31%) |
Jun 21, 2018 | 22.10 | 23.12 | 22.10 | 22.10 | 2,412 | -0.93(-4.06%) |
Jun 20, 2018 | 22.78 | 23.97 | 22.78 | 23.04 | 5,584 | +0.25(+1.12%) |
Jun 19, 2018 | 22.44 | 23.04 | 22.27 | 22.78 | 2,660 | +0.09(+0.37%) |
Jun 18, 2018 | 23.63 | 23.80 | 22.27 | 22.70 | 3,321 | -0.93(-3.96%) |
Jun 15, 2018 | 23.80 | 22.80 | 23.63 | 4,923 | +0.00(+0.00%) | |
Jun 14, 2018 | 22.95 | 23.97 | 22.95 | 23.63 | 9,499 | +0.51(+2.21%) |
Jun 13, 2018 | 22.44 | 23.12 | 21.42 | 23.12 | 5,898 | +0.68(+3.03%) |
Jun 12, 2018 | 22.61 | 22.95 | 21.37 | 22.44 | 3,075 | -0.15(-0.68%) |
Jun 11, 2018 | 21.76 | 22.78 | 21.76 | 22.59 | 6,745 | +1.00(+4.65%) |
Jun 08, 2018 | 21.59 | 22.61 | 21.27 | 21.59 | 6,554 | -0.17(-0.78%) |
Jun 07, 2018 | 21.08 | 22.44 | 21.08 | 21.76 | 14,050 | +0.68(+3.23%) |
Jun 06, 2018 | 20.74 | 21.42 | 20.74 | 21.08 | 6,425 | +0.51(+2.48%) |
Jun 05, 2018 | 20.40 | 21.08 | 20.40 | 20.57 | 4,460 | +0.34(+1.68%) |
Jun 04, 2018 | 20.06 | 20.40 | 20.06 | 20.23 | 1,893 | +0.00(+0.00%) |