Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.70 | 33.70 | 33.70 | 0 | +1.20(+3.69%) | |
Aug 30, 2018 | 31.40 | 33.00 | 31.40 | 32.50 | 21,362 | +1.00(+3.17%) |
Aug 29, 2018 | 31.25 | 31.80 | 31.25 | 31.50 | 3,010 | +0.25(+0.80%) |
Aug 28, 2018 | 31.25 | 31.45 | 31.16 | 31.25 | 3,458 | +0.20(+0.64%) |
Aug 27, 2018 | 32.30 | 32.30 | 31.00 | 31.05 | 6,237 | -1.05(-3.27%) |
Aug 24, 2018 | 32.05 | 32.35 | 31.75 | 32.10 | 3,700 | +0.05(+0.16%) |
Aug 23, 2018 | 32.20 | 32.35 | 31.80 | 32.05 | 2,506 | -0.35(-1.08%) |
Aug 22, 2018 | 31.65 | 32.60 | 31.65 | 32.40 | 6,260 | +0.30(+0.93%) |
Aug 21, 2018 | 32.50 | 33.98 | 32.00 | 32.10 | 11,771 | +0.60(+1.90%) |
Aug 20, 2018 | 31.65 | 31.85 | 31.40 | 31.50 | 4,828 | -0.15(-0.47%) |
Aug 17, 2018 | 29.55 | 32.10 | 29.55 | 31.65 | 10,200 | +1.95(+6.57%) |
Aug 16, 2018 | 29.70 | 30.05 | 29.25 | 29.70 | 23,529 | -0.20(-0.67%) |
Aug 15, 2018 | 30.50 | 30.60 | 29.85 | 29.90 | 5,364 | -0.65(-2.13%) |
Aug 14, 2018 | 30.05 | 31.60 | 30.00 | 30.55 | 15,538 | +0.65(+2.17%) |
Aug 13, 2018 | 29.65 | 30.20 | 29.15 | 29.90 | 8,789 | +0.05(+0.17%) |
Aug 10, 2018 | 29.25 | 30.25 | 29.05 | 29.85 | 13,300 | +0.40(+1.36%) |
Aug 09, 2018 | 30.55 | 31.08 | 28.89 | 29.45 | 18,589 | -1.40(-4.54%) |
Aug 08, 2018 | 30.10 | 31.15 | 30.00 | 30.85 | 29,236 | +0.85(+2.83%) |
Aug 07, 2018 | 29.55 | 30.25 | 29.51 | 30.00 | 6,364 | +0.70(+2.39%) |
Aug 06, 2018 | 28.60 | 29.40 | 28.60 | 29.30 | 23,530 | +0.95(+3.35%) |
Aug 03, 2018 | 27.80 | 28.65 | 27.80 | 28.35 | 21,600 | +0.25(+0.89%) |
Aug 02, 2018 | 27.75 | 28.20 | 27.65 | 28.10 | 24,156 | +0.35(+1.26%) |
Aug 01, 2018 | 27.40 | 27.80 | 27.10 | 27.75 | 22,808 | +0.70(+2.59%) |
Jul 31, 2018 | 26.75 | 27.20 | 26.75 | 27.05 | 17,891 | +0.70(+2.66%) |
Jul 30, 2018 | 26.75 | 27.55 | 26.00 | 26.35 | 16,245 | -0.25(-0.94%) |
Jul 27, 2018 | 27.40 | 27.40 | 26.60 | 26.60 | 11,600 | -0.40(-1.48%) |
Jul 26, 2018 | 25.00 | 27.75 | 25.00 | 27.00 | 41,058 | +3.50(+14.89%) |
Jul 25, 2018 | 23.75 | 24.40 | 23.50 | 23.50 | 9,120 | -0.60(-2.49%) |
Jul 24, 2018 | 24.59 | 24.62 | 24.10 | 24.10 | 6,378 | -0.45(-1.83%) |
Jul 23, 2018 | 24.85 | 24.90 | 24.50 | 24.55 | 5,732 | -0.15(-0.61%) |
Jul 20, 2018 | 25.30 | 24.65 | 24.70 | 16,950 | -0.25(-1.00%) | |
Jul 19, 2018 | 25.10 | 25.55 | 24.65 | 24.95 | 13,096 | -0.05(-0.20%) |
Jul 18, 2018 | 24.65 | 25.35 | 24.55 | 25.00 | 9,303 | +0.30(+1.21%) |
Jul 17, 2018 | 24.85 | 25.41 | 24.65 | 24.70 | 7,715 | -0.35(-1.40%) |
Jul 16, 2018 | 24.95 | 25.05 | 24.50 | 25.05 | 6,655 | +0.25(+1.01%) |
Jul 13, 2018 | 24.60 | 25.10 | 24.60 | 24.80 | 3,805 | +0.15(+0.61%) |
Jul 12, 2018 | 25.00 | 25.00 | 24.20 | 24.65 | 8,488 | -0.05(-0.20%) |
Jul 11, 2018 | 25.15 | 25.35 | 24.70 | 24.70 | 5,099 | -0.40(-1.59%) |
Jul 10, 2018 | 25.60 | 25.90 | 24.80 | 25.10 | 10,265 | -0.35(-1.38%) |
Jul 09, 2018 | 25.20 | 25.80 | 24.90 | 25.45 | 20,296 | +0.40(+1.60%) |
Jul 06, 2018 | 24.70 | 25.10 | 24.25 | 25.05 | 13,026 | +0.45(+1.83%) |
Jul 05, 2018 | 24.70 | 25.00 | 24.00 | 24.60 | 9,453 | +0.10(+0.41%) |
Jul 03, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.20(+0.82%) | |
Jul 02, 2018 | 24.35 | 24.65 | 23.19 | 24.30 | 9,509 | -0.05(-0.21%) |
Jun 29, 2018 | 24.30 | 24.70 | 23.57 | 24.35 | 12,146 | +0.25(+1.04%) |
Jun 28, 2018 | 24.00 | 24.40 | 23.75 | 24.10 | 11,372 | -0.40(-1.63%) |
Jun 27, 2018 | 25.00 | 25.23 | 24.50 | 24.50 | 5,298 | -0.40(-1.61%) |
Jun 26, 2018 | 22.95 | 25.20 | 22.95 | 24.90 | 11,902 | +0.40(+1.63%) |
Jun 25, 2018 | 24.45 | 24.85 | 24.05 | 24.50 | 8,762 | -0.30(-1.21%) |
Jun 22, 2018 | 23.70 | 24.95 | 23.40 | 24.80 | 114,230 | +0.80(+3.33%) |
Jun 21, 2018 | 23.80 | 24.30 | 23.80 | 24.00 | 7,617 | -0.30(-1.23%) |
Jun 20, 2018 | 24.45 | 24.60 | 24.05 | 24.30 | 5,930 | -0.15(-0.61%) |
Jun 19, 2018 | 23.95 | 24.65 | 23.25 | 24.45 | 15,136 | +0.05(+0.20%) |
Jun 18, 2018 | 24.15 | 24.45 | 23.75 | 24.40 | 9,809 | +0.10(+0.41%) |
Jun 15, 2018 | 24.45 | 24.45 | 24.30 | 13,827 | -0.15(-0.61%) | |
Jun 14, 2018 | 24.50 | 24.85 | 23.90 | 24.45 | 25,072 | +0.10(+0.41%) |
Jun 13, 2018 | 23.95 | 24.60 | 23.95 | 24.35 | 4,554 | +0.15(+0.62%) |
Jun 12, 2018 | 24.05 | 24.20 | 23.25 | 24.20 | 12,507 | +0.15(+0.62%) |
Jun 11, 2018 | 24.30 | 24.70 | 24.05 | 24.05 | 7,382 | -0.25(-1.03%) |
Jun 08, 2018 | 24.15 | 24.65 | 23.65 | 24.30 | 27,796 | -0.05(-0.21%) |
Jun 07, 2018 | 24.35 | 24.68 | 24.25 | 24.35 | 4,439 | -0.10(-0.41%) |
Jun 06, 2018 | 24.80 | 24.93 | 24.30 | 24.45 | 26,986 | +0.10(+0.41%) |
Jun 05, 2018 | 24.40 | 24.60 | 23.85 | 24.35 | 7,755 | +0.05(+0.21%) |
Jun 04, 2018 | 24.50 | 24.50 | 24.30 | 24.30 | 3,619 | -0.10(-0.41%) |