Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.25(+1.51%) | |
Aug 30, 2018 | 16.51 | 16.96 | 16.42 | 16.72 | 3,373,004 | -0.68(-3.91%) |
Aug 29, 2018 | 17.50 | 17.65 | 17.35 | 17.40 | 1,706,102 | -0.47(-2.63%) |
Aug 28, 2018 | 18.18 | 18.26 | 17.84 | 17.87 | 1,135,634 | -0.02(-0.09%) |
Aug 27, 2018 | 17.89 | 17.96 | 17.68 | 17.89 | 1,003,831 | -0.37(-2.02%) |
Aug 24, 2018 | 18.06 | 18.29 | 18.03 | 18.26 | 1,331,609 | +0.58(+3.28%) |
Aug 23, 2018 | 18.05 | 18.10 | 17.63 | 17.68 | 1,002,516 | -0.43(-2.37%) |
Aug 22, 2018 | 18.10 | 18.26 | 18.03 | 18.10 | 1,178,294 | +0.04(+0.23%) |
Aug 21, 2018 | 17.84 | 18.20 | 17.82 | 18.06 | 1,913,785 | +0.38(+2.14%) |
Aug 20, 2018 | 17.74 | 17.76 | 17.34 | 17.68 | 1,786,761 | -0.16(-0.89%) |
Aug 17, 2018 | 17.04 | 17.95 | 16.98 | 17.84 | 3,905,991 | -0.09(-0.52%) |
Aug 16, 2018 | 18.52 | 18.59 | 17.54 | 17.94 | 3,528,331 | -0.60(-3.26%) |
Aug 15, 2018 | 17.95 | 18.68 | 17.66 | 18.54 | 6,068,511 | +0.72(+4.05%) |
Aug 14, 2018 | 17.14 | 17.93 | 17.01 | 17.82 | 6,316,100 | +1.81(+11.27%) |
Aug 13, 2018 | 16.14 | 16.60 | 15.85 | 16.01 | 14,934,563 | -1.97(-10.97%) |
Aug 10, 2018 | 16.65 | 18.38 | 16.50 | 17.99 | 15,833,318 | -3.06(-14.53%) |
Aug 09, 2018 | 21.66 | 21.66 | 20.91 | 21.04 | 2,171,077 | -0.85(-3.87%) |
Aug 08, 2018 | 22.11 | 22.13 | 21.76 | 21.89 | 1,113,767 | -0.08(-0.38%) |
Aug 07, 2018 | 21.66 | 22.30 | 21.49 | 21.98 | 1,577,531 | +1.02(+4.85%) |
Aug 06, 2018 | 21.87 | 21.92 | 20.91 | 20.96 | 2,152,464 | -1.69(-7.45%) |
Aug 03, 2018 | 22.67 | 22.71 | 22.39 | 22.65 | 481,342 | +0.18(+0.79%) |
Aug 02, 2018 | 22.47 | 22.51 | 22.27 | 22.47 | 726,351 | -0.48(-2.09%) |
Aug 01, 2018 | 23.68 | 23.71 | 22.85 | 22.95 | 1,415,283 | -0.74(-3.12%) |
Jul 31, 2018 | 23.65 | 23.76 | 23.32 | 23.69 | 471,323 | +0.18(+0.79%) |
Jul 30, 2018 | 23.52 | 23.56 | 23.37 | 23.50 | 202,644 | -0.01(-0.04%) |
Jul 27, 2018 | 23.29 | 23.62 | 23.29 | 23.51 | 390,360 | +0.34(+1.45%) |
Jul 26, 2018 | 23.97 | 24.05 | 23.05 | 23.18 | 1,162,092 | -0.83(-3.46%) |
Jul 25, 2018 | 23.48 | 24.12 | 23.48 | 24.01 | 603,878 | +1.47(+6.52%) |
Jul 24, 2018 | 22.60 | 22.87 | 22.49 | 22.54 | 1,278,784 | -1.49(-6.22%) |
Jul 23, 2018 | 24.12 | 24.19 | 23.91 | 24.03 | 632,347 | +0.55(+2.32%) |
Jul 20, 2018 | 23.65 | 23.44 | 23.49 | 646,444 | +0.34(+1.45%) | |
Jul 19, 2018 | 23.09 | 23.27 | 23.01 | 23.15 | 409,135 | +0.05(+0.22%) |
Jul 18, 2018 | 22.79 | 23.24 | 22.63 | 23.10 | 611,953 | +0.01(+0.04%) |
Jul 17, 2018 | 22.62 | 23.13 | 22.58 | 23.09 | 1,152,131 | +0.74(+3.31%) |
Jul 16, 2018 | 22.30 | 22.40 | 22.18 | 22.35 | 858,290 | -0.02(-0.08%) |
Jul 13, 2018 | 22.25 | 22.60 | 22.20 | 22.37 | 673,102 | +0.18(+0.83%) |
Jul 12, 2018 | 22.43 | 21.82 | 22.19 | 1,898,465 | -0.67(-2.94%) | |
Jul 11, 2018 | 23.82 | 23.84 | 22.70 | 22.86 | 2,000,597 | -1.65(-6.72%) |
Jul 10, 2018 | 24.75 | 24.79 | 24.39 | 24.50 | 1,350,778 | -0.75(-2.96%) |
Jul 09, 2018 | 26.33 | 26.46 | 25.03 | 25.25 | 891,515 | -0.88(-3.37%) |
Jul 06, 2018 | 25.98 | 26.29 | 25.85 | 26.13 | 621,991 | +0.33(+1.27%) |
Jul 05, 2018 | 25.77 | 25.99 | 25.69 | 25.81 | 440,781 | +1.09(+4.42%) |
Jul 03, 2018 | 24.71 | 24.71 | 24.71 | 0 | -0.58(-2.29%) | |
Jul 02, 2018 | 25.18 | 25.33 | 25.09 | 25.29 | 361,754 | -0.08(-0.33%) |
Jun 29, 2018 | 25.16 | 25.38 | 393,283 | +0.08(+0.30%) | ||
Jun 28, 2018 | 25.30 | 25.44 | 25.14 | 25.30 | 553,718 | +0.51(+2.07%) |
Jun 27, 2018 | 24.88 | 25.22 | 24.78 | 24.79 | 592,178 | +0.15(+0.61%) |
Jun 26, 2018 | 24.74 | 24.77 | 24.41 | 24.64 | 596,540 | +0.33(+1.35%) |
Jun 25, 2018 | 24.42 | 24.50 | 24.02 | 24.31 | 1,203,744 | -0.60(-2.39%) |
Jun 22, 2018 | 24.74 | 25.01 | 24.60 | 24.91 | 478,149 | +0.60(+2.45%) |
Jun 21, 2018 | 24.38 | 24.60 | 24.23 | 24.31 | 631,496 | +0.13(+0.52%) |
Jun 20, 2018 | 24.39 | 24.39 | 24.14 | 24.18 | 589,609 | +0.07(+0.28%) |
Jun 19, 2018 | 24.25 | 24.39 | 24.10 | 24.12 | 538,059 | +0.09(+0.38%) |
Jun 18, 2018 | 23.97 | 24.08 | 23.74 | 24.03 | 658,718 | +0.02(+0.10%) |
Jun 15, 2018 | 24.03 | 23.72 | 24.00 | 1,198,371 | -0.03(-0.14%) | |
Jun 14, 2018 | 24.67 | 24.68 | 23.92 | 24.03 | 1,278,983 | -0.16(-0.67%) |
Jun 13, 2018 | 24.73 | 24.73 | 23.97 | 24.20 | 1,200,931 | -0.96(-3.82%) |
Jun 12, 2018 | 25.41 | 25.46 | 25.07 | 25.16 | 606,097 | -0.70(-2.71%) |
Jun 11, 2018 | 26.00 | 26.04 | 25.83 | 25.86 | 438,452 | -0.23(-0.87%) |
Jun 08, 2018 | 25.98 | 26.10 | 25.75 | 26.08 | 683,000 | -0.13(-0.50%) |
Jun 07, 2018 | 26.39 | 26.67 | 25.96 | 26.21 | 744,139 | +0.37(+1.42%) |
Jun 06, 2018 | 25.29 | 25.87 | 25.28 | 25.85 | 422,224 | +0.30(+1.18%) |
Jun 05, 2018 | 25.74 | 25.75 | 25.47 | 25.55 | 414,052 | -0.44(-1.69%) |
Jun 04, 2018 | 26.04 | 26.21 | 25.89 | 25.99 | 401,569 | +0.24(+0.95%) |