Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.16 | 39.16 | 39.16 | 0 | +1.23(+3.24%) | |
Aug 30, 2018 | 36.86 | 38.28 | 36.56 | 37.93 | 343,454 | +0.98(+2.65%) |
Aug 29, 2018 | 37.98 | 38.01 | 36.54 | 36.95 | 569,988 | -1.01(-2.66%) |
Aug 28, 2018 | 37.16 | 39.16 | 37.10 | 37.96 | 651,230 | +0.50(+1.33%) |
Aug 27, 2018 | 37.49 | 38.49 | 36.85 | 37.46 | 675,728 | -0.05(-0.13%) |
Aug 24, 2018 | 39.94 | 40.00 | 37.32 | 37.51 | 893,100 | -2.43(-6.08%) |
Aug 23, 2018 | 39.24 | 40.04 | 38.40 | 39.94 | 964,707 | +0.87(+2.23%) |
Aug 22, 2018 | 36.99 | 39.20 | 36.62 | 39.07 | 1,404,620 | +2.28(+6.20%) |
Aug 21, 2018 | 37.83 | 38.20 | 36.28 | 36.79 | 1,342,312 | -0.87(-2.31%) |
Aug 20, 2018 | 34.75 | 37.83 | 34.71 | 37.66 | 1,312,317 | +3.15(+9.13%) |
Aug 17, 2018 | 34.85 | 35.20 | 32.31 | 34.51 | 1,466,300 | -0.52(-1.48%) |
Aug 16, 2018 | 31.60 | 37.45 | 31.41 | 35.03 | 3,793,809 | +3.78(+12.10%) |
Aug 15, 2018 | 33.81 | 36.27 | 30.79 | 31.25 | 7,098,276 | +2.97(+10.50%) |
Aug 14, 2018 | 27.20 | 28.38 | 26.84 | 28.28 | 1,134,733 | +1.04(+3.82%) |
Aug 13, 2018 | 26.99 | 27.41 | 26.43 | 27.24 | 263,978 | +0.12(+0.44%) |
Aug 10, 2018 | 27.20 | 27.80 | 26.71 | 27.12 | 212,400 | -0.08(-0.29%) |
Aug 09, 2018 | 27.26 | 27.60 | 26.65 | 27.20 | 301,282 | -0.10(-0.37%) |
Aug 08, 2018 | 27.42 | 27.73 | 27.09 | 27.30 | 254,094 | +0.12(+0.44%) |
Aug 07, 2018 | 26.92 | 27.46 | 26.75 | 27.18 | 134,212 | +0.33(+1.23%) |
Aug 06, 2018 | 27.58 | 27.58 | 26.62 | 26.85 | 162,354 | -0.61(-2.22%) |
Aug 03, 2018 | 27.63 | 27.77 | 27.05 | 27.46 | 205,100 | -0.25(-0.90%) |
Aug 02, 2018 | 27.40 | 28.04 | 27.02 | 27.71 | 206,121 | +0.16(+0.58%) |
Aug 01, 2018 | 27.54 | 27.90 | 26.97 | 27.55 | 181,866 | +0.15(+0.55%) |
Jul 31, 2018 | 27.27 | 27.61 | 26.50 | 27.40 | 272,372 | +0.16(+0.59%) |
Jul 30, 2018 | 27.60 | 28.11 | 27.01 | 27.24 | 312,103 | -0.26(-0.95%) |
Jul 27, 2018 | 28.45 | 28.97 | 27.23 | 27.50 | 300,200 | -0.90(-3.17%) |
Jul 26, 2018 | 28.14 | 29.55 | 27.80 | 28.40 | 458,573 | +0.42(+1.50%) |
Jul 25, 2018 | 27.74 | 29.16 | 27.25 | 27.98 | 543,799 | +0.09(+0.32%) |
Jul 24, 2018 | 27.32 | 27.99 | 27.00 | 27.89 | 597,931 | +0.71(+2.61%) |
Jul 23, 2018 | 26.39 | 27.33 | 26.10 | 27.18 | 312,274 | +0.45(+1.68%) |
Jul 20, 2018 | 26.34 | 27.11 | 26.32 | 26.73 | 375,064 | +0.35(+1.33%) |
Jul 19, 2018 | 25.72 | 26.69 | 25.30 | 26.38 | 181,682 | +0.55(+2.13%) |
Jul 18, 2018 | 26.14 | 26.14 | 25.33 | 25.83 | 190,596 | -0.22(-0.84%) |
Jul 17, 2018 | 25.99 | 26.35 | 25.77 | 26.05 | 214,913 | +0.10(+0.39%) |
Jul 16, 2018 | 25.52 | 25.99 | 24.70 | 25.95 | 599,531 | +0.28(+1.09%) |
Jul 13, 2018 | 27.09 | 27.09 | 25.52 | 25.67 | 384,186 | -1.14(-4.25%) |
Jul 12, 2018 | 25.91 | 27.04 | 25.75 | 26.81 | 575,528 | +0.36(+1.36%) |
Jul 11, 2018 | 28.26 | 28.31 | 24.95 | 26.45 | 1,623,501 | -1.85(-6.54%) |
Jul 10, 2018 | 28.12 | 28.51 | 27.85 | 28.30 | 196,078 | +0.23(+0.82%) |
Jul 09, 2018 | 27.99 | 29.24 | 26.15 | 28.07 | 640,889 | +0.21(+0.75%) |
Jul 06, 2018 | 27.29 | 28.45 | 26.85 | 27.86 | 420,388 | +0.52(+1.90%) |
Jul 05, 2018 | 26.70 | 27.47 | 26.58 | 27.34 | 276,539 | +0.69(+2.59%) |
Jul 03, 2018 | 26.65 | 26.65 | 26.65 | 0 | -0.85(-3.09%) | |
Jul 02, 2018 | 27.00 | 28.70 | 26.01 | 27.50 | 548,571 | +0.64(+2.38%) |
Jun 29, 2018 | 26.04 | 27.00 | 25.83 | 26.86 | 419,502 | +0.81(+3.11%) |
Jun 28, 2018 | 25.60 | 26.07 | 25.04 | 26.05 | 383,824 | +0.53(+2.08%) |
Jun 27, 2018 | 24.86 | 25.77 | 24.52 | 25.52 | 421,609 | +0.66(+2.65%) |
Jun 26, 2018 | 24.88 | 24.92 | 24.32 | 24.86 | 208,882 | +0.04(+0.16%) |
Jun 25, 2018 | 24.23 | 24.86 | 24.08 | 24.82 | 330,177 | +0.70(+2.90%) |
Jun 22, 2018 | 24.00 | 24.25 | 23.48 | 24.12 | 570,788 | +0.16(+0.67%) |
Jun 21, 2018 | 24.24 | 24.63 | 23.36 | 23.96 | 444,686 | -0.22(-0.91%) |
Jun 20, 2018 | 23.15 | 24.26 | 21.00 | 24.18 | 625,416 | +0.89(+3.82%) |
Jun 19, 2018 | 22.55 | 23.77 | 22.55 | 23.29 | 633,234 | +0.63(+2.78%) |
Jun 18, 2018 | 22.85 | 22.90 | 21.92 | 22.66 | 513,600 | -0.16(-0.70%) |
Jun 15, 2018 | 23.00 | 21.72 | 22.82 | 395,202 | +0.72(+3.26%) | |
Jun 14, 2018 | 21.99 | 22.31 | 21.36 | 22.10 | 224,321 | +0.20(+0.91%) |
Jun 13, 2018 | 21.68 | 22.36 | 21.32 | 21.90 | 457,218 | +0.48(+2.24%) |
Jun 12, 2018 | 21.21 | 21.71 | 21.03 | 21.42 | 280,841 | +0.28(+1.32%) |
Jun 11, 2018 | 20.95 | 21.44 | 20.76 | 21.14 | 256,725 | +0.27(+1.29%) |
Jun 08, 2018 | 20.65 | 21.25 | 20.65 | 20.87 | 250,256 | +0.30(+1.46%) |
Jun 07, 2018 | 20.53 | 20.80 | 20.34 | 20.57 | 277,292 | +0.13(+0.64%) |
Jun 06, 2018 | 20.30 | 20.76 | 20.08 | 20.44 | 179,330 | +0.19(+0.94%) |
Jun 05, 2018 | 20.19 | 20.79 | 19.77 | 20.25 | 293,471 | +0.06(+0.30%) |
Jun 04, 2018 | 19.70 | 20.39 | 19.62 | 20.19 | 200,929 | +0.61(+3.12%) |