Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.99(+3.98%) | |
Aug 30, 2018 | 23.98 | 25.46 | 23.57 | 24.89 | 894,379 | +0.90(+3.75%) |
Aug 29, 2018 | 23.31 | 24.02 | 23.24 | 23.99 | 424,751 | +0.64(+2.74%) |
Aug 28, 2018 | 22.75 | 23.75 | 22.74 | 23.35 | 666,003 | +0.90(+4.01%) |
Aug 27, 2018 | 22.16 | 22.69 | 21.56 | 22.45 | 391,161 | +0.33(+1.49%) |
Aug 24, 2018 | 21.45 | 22.19 | 21.45 | 22.12 | 392,100 | +0.67(+3.12%) |
Aug 23, 2018 | 22.48 | 22.65 | 21.41 | 21.45 | 404,575 | -1.13(-5.00%) |
Aug 22, 2018 | 22.29 | 22.72 | 22.02 | 22.58 | 411,860 | +0.17(+0.76%) |
Aug 21, 2018 | 22.24 | 22.67 | 21.90 | 22.41 | 634,343 | +0.34(+1.54%) |
Aug 20, 2018 | 21.01 | 22.25 | 20.92 | 22.07 | 610,567 | +1.15(+5.50%) |
Aug 17, 2018 | 20.42 | 21.31 | 20.25 | 20.92 | 509,200 | +0.39(+1.90%) |
Aug 16, 2018 | 20.23 | 20.85 | 19.93 | 20.53 | 398,959 | +0.39(+1.94%) |
Aug 15, 2018 | 20.52 | 20.52 | 19.06 | 20.14 | 565,288 | -0.48(-2.33%) |
Aug 14, 2018 | 19.18 | 20.98 | 19.03 | 20.62 | 821,412 | +1.44(+7.51%) |
Aug 13, 2018 | 17.80 | 19.63 | 17.80 | 19.18 | 1,165,480 | +1.45(+8.18%) |
Aug 10, 2018 | 22.28 | 22.28 | 17.56 | 17.73 | 2,370,800 | -3.97(-18.29%) |
Aug 09, 2018 | 21.68 | 22.42 | 21.42 | 21.70 | 478,343 | +0.07(+0.32%) |
Aug 08, 2018 | 21.96 | 22.15 | 21.10 | 21.63 | 369,237 | -0.33(-1.50%) |
Aug 07, 2018 | 22.14 | 22.59 | 21.86 | 21.96 | 473,965 | -0.13(-0.59%) |
Aug 06, 2018 | 21.68 | 22.18 | 21.55 | 22.09 | 235,273 | +0.29(+1.33%) |
Aug 03, 2018 | 21.93 | 22.36 | 21.60 | 21.80 | 429,900 | -0.15(-0.68%) |
Aug 02, 2018 | 21.55 | 22.20 | 21.32 | 21.95 | 316,586 | +0.43(+2.00%) |
Aug 01, 2018 | 20.94 | 21.69 | 20.81 | 21.52 | 401,115 | +0.46(+2.18%) |
Jul 31, 2018 | 20.65 | 21.33 | 20.22 | 21.06 | 373,528 | +0.49(+2.38%) |
Jul 30, 2018 | 20.52 | 21.07 | 19.98 | 20.57 | 447,077 | -0.07(-0.34%) |
Jul 27, 2018 | 22.01 | 22.04 | 20.44 | 20.64 | 939,000 | -1.45(-6.56%) |
Jul 26, 2018 | 21.25 | 22.21 | 20.90 | 22.09 | 673,431 | +0.85(+4.00%) |
Jul 25, 2018 | 20.42 | 21.40 | 20.42 | 21.24 | 684,552 | +1.07(+5.30%) |
Jul 24, 2018 | 21.15 | 21.30 | 19.92 | 20.17 | 587,557 | -0.99(-4.68%) |
Jul 23, 2018 | 21.35 | 19.67 | 21.16 | 525,498 | +1.53(+7.79%) | |
Jul 20, 2018 | 20.05 | 20.23 | 19.49 | 19.63 | 371,335 | -0.42(-2.09%) |
Jul 19, 2018 | 19.99 | 20.25 | 19.70 | 20.05 | 288,630 | +0.01(+0.05%) |
Jul 18, 2018 | 19.79 | 20.15 | 19.50 | 20.04 | 345,024 | +0.28(+1.42%) |
Jul 17, 2018 | 20.00 | 20.69 | 19.61 | 19.76 | 398,952 | -0.24(-1.20%) |
Jul 16, 2018 | 20.90 | 20.99 | 19.58 | 20.00 | 358,911 | -1.01(-4.81%) |
Jul 13, 2018 | 20.97 | 21.09 | 20.53 | 21.01 | 294,872 | +0.01(+0.05%) |
Jul 12, 2018 | 20.51 | 21.54 | 20.41 | 21.00 | 911,334 | +0.93(+4.63%) |
Jul 11, 2018 | 19.24 | 20.18 | 19.00 | 20.07 | 474,772 | +0.73(+3.77%) |
Jul 10, 2018 | 19.60 | 19.71 | 18.93 | 19.34 | 358,795 | -0.22(-1.12%) |
Jul 09, 2018 | 19.72 | 20.12 | 19.52 | 19.56 | 374,460 | +0.06(+0.31%) |
Jul 06, 2018 | 19.25 | 19.95 | 19.12 | 19.50 | 615,520 | +0.28(+1.46%) |
Jul 05, 2018 | 19.10 | 19.37 | 19.04 | 19.22 | 252,848 | +0.16(+0.84%) |
Jul 03, 2018 | 19.06 | 19.06 | 19.06 | 0 | +0.55(+2.97%) | |
Jul 02, 2018 | 18.11 | 18.57 | 17.90 | 18.51 | 389,499 | +0.37(+2.04%) |
Jun 29, 2018 | 18.39 | 18.68 | 18.02 | 18.14 | 484,030 | -0.13(-0.71%) |
Jun 28, 2018 | 18.61 | 18.68 | 18.02 | 18.27 | 451,402 | -0.30(-1.62%) |
Jun 27, 2018 | 18.97 | 19.60 | 18.52 | 18.57 | 579,805 | -0.47(-2.47%) |
Jun 26, 2018 | 18.23 | 19.23 | 17.90 | 19.04 | 664,250 | +0.84(+4.62%) |
Jun 25, 2018 | 18.52 | 18.69 | 17.83 | 18.20 | 608,533 | -0.47(-2.52%) |
Jun 22, 2018 | 18.57 | 19.06 | 18.31 | 18.67 | 957,250 | +0.22(+1.19%) |
Jun 21, 2018 | 19.36 | 19.59 | 18.31 | 18.45 | 658,440 | -1.03(-5.29%) |
Jun 20, 2018 | 18.99 | 19.70 | 18.86 | 19.48 | 520,042 | +0.49(+2.58%) |
Jun 19, 2018 | 19.27 | 19.42 | 18.30 | 18.99 | 873,065 | -0.44(-2.26%) |
Jun 18, 2018 | 19.75 | 19.94 | 19.01 | 19.43 | 504,535 | -0.48(-2.41%) |
Jun 15, 2018 | 19.69 | 19.15 | 19.91 | 1,025,313 | +0.22(+1.12%) | |
Jun 14, 2018 | 19.30 | 19.70 | 19.10 | 19.69 | 476,466 | +0.29(+1.49%) |
Jun 13, 2018 | 18.95 | 19.70 | 18.67 | 19.40 | 594,707 | +0.44(+2.32%) |
Jun 12, 2018 | 18.51 | 19.53 | 18.51 | 18.96 | 545,426 | +0.45(+2.43%) |
Jun 11, 2018 | 18.13 | 18.88 | 17.66 | 18.51 | 680,357 | +0.18(+0.98%) |
Jun 08, 2018 | 18.28 | 18.71 | 17.79 | 18.33 | 688,580 | +0.09(+0.49%) |
Jun 07, 2018 | 19.64 | 19.70 | 18.03 | 18.24 | 1,024,655 | -1.30(-6.65%) |
Jun 06, 2018 | 19.85 | 20.25 | 19.45 | 19.54 | 833,084 | -0.36(-1.81%) |
Jun 05, 2018 | 19.80 | 20.34 | 19.70 | 19.90 | 699,652 | +0.16(+0.81%) |
Jun 04, 2018 | 20.88 | 21.12 | 19.41 | 19.74 | 873,521 | -1.09(-5.23%) |