Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.23(-1.01%) | |
Aug 30, 2018 | 23.19 | 24.20 | 22.63 | 22.72 | 323,894 | -0.59(-2.53%) |
Aug 29, 2018 | 24.06 | 24.34 | 23.19 | 23.31 | 463,079 | -0.76(-3.16%) |
Aug 28, 2018 | 23.95 | 24.32 | 23.58 | 24.07 | 167,783 | +0.13(+0.54%) |
Aug 27, 2018 | 23.31 | 23.97 | 23.29 | 23.94 | 203,578 | +0.84(+3.64%) |
Aug 24, 2018 | 23.18 | 24.04 | 22.94 | 23.10 | 190,800 | +0.01(+0.04%) |
Aug 23, 2018 | 23.21 | 23.42 | 22.62 | 23.09 | 157,138 | -0.15(-0.65%) |
Aug 22, 2018 | 22.86 | 23.42 | 22.52 | 23.24 | 160,014 | +0.39(+1.71%) |
Aug 21, 2018 | 22.59 | 23.22 | 22.59 | 22.85 | 150,486 | +0.29(+1.29%) |
Aug 20, 2018 | 22.44 | 22.80 | 22.02 | 22.56 | 140,572 | +0.07(+0.31%) |
Aug 17, 2018 | 22.85 | 22.89 | 22.40 | 22.49 | 157,100 | -0.35(-1.53%) |
Aug 16, 2018 | 22.77 | 23.25 | 22.25 | 22.84 | 221,761 | +0.21(+0.93%) |
Aug 15, 2018 | 22.53 | 22.79 | 22.00 | 22.63 | 294,883 | +0.07(+0.31%) |
Aug 14, 2018 | 23.91 | 23.95 | 22.55 | 22.56 | 351,992 | -1.38(-5.76%) |
Aug 13, 2018 | 24.29 | 24.38 | 23.62 | 23.94 | 384,297 | -0.40(-1.64%) |
Aug 10, 2018 | 24.80 | 25.34 | 23.55 | 24.34 | 247,700 | -0.55(-2.21%) |
Aug 09, 2018 | 24.77 | 25.16 | 22.84 | 24.89 | 729,486 | -0.51(-2.01%) |
Aug 08, 2018 | 24.85 | 25.61 | 24.36 | 25.40 | 259,776 | +0.41(+1.64%) |
Aug 07, 2018 | 24.61 | 25.06 | 24.48 | 24.99 | 190,725 | +0.51(+2.08%) |
Aug 06, 2018 | 24.05 | 24.79 | 24.01 | 24.48 | 279,995 | +0.14(+0.58%) |
Aug 03, 2018 | 25.78 | 25.79 | 24.22 | 24.34 | 384,700 | -1.31(-5.11%) |
Aug 02, 2018 | 26.34 | 26.57 | 25.38 | 25.65 | 164,805 | -0.76(-2.88%) |
Aug 01, 2018 | 26.05 | 27.04 | 26.01 | 26.41 | 329,581 | +0.07(+0.27%) |
Jul 31, 2018 | 25.16 | 26.41 | 24.72 | 26.34 | 538,717 | +1.27(+5.07%) |
Jul 30, 2018 | 25.79 | 25.87 | 24.79 | 25.07 | 503,139 | -0.65(-2.53%) |
Jul 27, 2018 | 26.50 | 26.87 | 25.57 | 25.72 | 909,600 | -0.69(-2.61%) |
Jul 26, 2018 | 27.14 | 25.84 | 26.41 | 331,907 | +0.19(+0.72%) | |
Jul 25, 2018 | 25.93 | 27.20 | 25.91 | 26.22 | 645,159 | +0.18(+0.69%) |
Jul 24, 2018 | 25.65 | 26.18 | 25.53 | 26.04 | 556,367 | +0.55(+2.16%) |
Jul 23, 2018 | 24.34 | 25.65 | 24.34 | 25.49 | 582,467 | +1.09(+4.47%) |
Jul 20, 2018 | 24.51 | 24.86 | 24.31 | 24.40 | 328,506 | -0.11(-0.45%) |
Jul 19, 2018 | 24.49 | 25.01 | 23.93 | 24.51 | 405,627 | -0.12(-0.49%) |
Jul 18, 2018 | 24.00 | 25.05 | 23.25 | 24.63 | 732,128 | +0.62(+2.58%) |
Jul 17, 2018 | 23.23 | 24.78 | 23.11 | 24.01 | 597,586 | +0.76(+3.27%) |
Jul 16, 2018 | 23.12 | 23.50 | 23.00 | 23.25 | 405,241 | +0.24(+1.04%) |
Jul 13, 2018 | 24.96 | 25.20 | 22.78 | 23.01 | 2,382,204 | -2.31(-9.12%) |
Jul 12, 2018 | 24.41 | 25.38 | 24.12 | 25.32 | 365,448 | +1.04(+4.28%) |
Jul 11, 2018 | 23.77 | 24.52 | 23.15 | 24.28 | 344,477 | -0.35(-1.42%) |
Jul 10, 2018 | 25.05 | 25.15 | 24.42 | 24.63 | 142,392 | -0.43(-1.72%) |
Jul 09, 2018 | 25.27 | 25.55 | 24.71 | 25.06 | 418,727 | -0.09(-0.36%) |
Jul 06, 2018 | 25.21 | 25.65 | 24.82 | 25.15 | 323,595 | +0.17(+0.68%) |
Jul 05, 2018 | 25.51 | 24.75 | 24.98 | 294,598 | +0.01(+0.04%) | |
Jul 03, 2018 | 24.97 | 24.97 | 24.97 | 0 | +1.36(+5.76%) | |
Jul 02, 2018 | 22.56 | 23.74 | 22.56 | 23.61 | 320,303 | +0.75(+3.28%) |
Jun 29, 2018 | 22.88 | 23.31 | 22.52 | 22.86 | 365,989 | +0.00(+0.00%) |
Jun 28, 2018 | 23.00 | 23.24 | 22.43 | 22.86 | 351,919 | -0.16(-0.70%) |
Jun 27, 2018 | 23.78 | 24.20 | 23.01 | 23.02 | 321,678 | -0.82(-3.44%) |
Jun 26, 2018 | 24.35 | 25.10 | 23.77 | 23.84 | 286,477 | -0.58(-2.38%) |
Jun 25, 2018 | 24.48 | 25.40 | 23.98 | 24.42 | 575,285 | -0.16(-0.65%) |
Jun 22, 2018 | 25.01 | 25.03 | 23.63 | 24.58 | 1,702,280 | -0.27(-1.09%) |
Jun 21, 2018 | 25.68 | 25.68 | 24.60 | 24.85 | 275,065 | -0.83(-3.23%) |
Jun 20, 2018 | 24.93 | 26.26 | 24.93 | 25.68 | 271,409 | +0.75(+3.01%) |
Jun 19, 2018 | 24.49 | 24.99 | 24.25 | 24.93 | 348,248 | +0.39(+1.59%) |
Jun 18, 2018 | 24.82 | 25.08 | 24.20 | 24.54 | 414,902 | -0.40(-1.60%) |
Jun 15, 2018 | 25.10 | 24.34 | 24.94 | 1,179,367 | -0.16(-0.64%) | |
Jun 14, 2018 | 25.19 | 25.42 | 24.91 | 25.10 | 314,162 | -0.15(-0.59%) |
Jun 13, 2018 | 24.55 | 25.66 | 24.33 | 25.25 | 347,454 | +0.58(+2.35%) |
Jun 12, 2018 | 23.98 | 24.77 | 23.80 | 24.67 | 498,172 | +0.78(+3.26%) |
Jun 11, 2018 | 24.75 | 25.50 | 23.76 | 23.89 | 459,648 | -0.83(-3.36%) |
Jun 08, 2018 | 24.48 | 25.04 | 23.81 | 24.72 | 325,814 | +0.11(+0.45%) |
Jun 07, 2018 | 24.60 | 24.99 | 23.75 | 24.61 | 427,437 | -0.06(-0.24%) |
Jun 06, 2018 | 22.16 | 24.97 | 22.06 | 24.67 | 717,427 | +2.61(+11.83%) |
Jun 05, 2018 | 21.49 | 22.65 | 21.39 | 22.06 | 841,170 | +0.68(+3.18%) |
Jun 04, 2018 | 25.50 | 25.82 | 19.86 | 21.38 | 1,746,263 | -4.15(-16.26%) |