Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.58 | 28.58 | 28.58 | 0 | -0.96(-3.25%) | |
Aug 30, 2018 | 30.42 | 30.71 | 29.20 | 29.54 | 289,205 | -0.75(-2.48%) |
Aug 29, 2018 | 28.91 | 30.88 | 28.91 | 30.29 | 365,006 | +1.55(+5.39%) |
Aug 28, 2018 | 28.53 | 29.10 | 28.23 | 28.74 | 234,395 | +0.37(+1.30%) |
Aug 27, 2018 | 27.00 | 28.86 | 27.00 | 28.37 | 309,916 | +1.41(+5.23%) |
Aug 24, 2018 | 26.71 | 27.33 | 26.71 | 26.96 | 396,500 | +0.18(+0.67%) |
Aug 23, 2018 | 26.36 | 27.33 | 26.09 | 26.78 | 262,286 | +0.48(+1.83%) |
Aug 22, 2018 | 25.86 | 26.73 | 25.86 | 26.30 | 129,121 | +0.35(+1.35%) |
Aug 21, 2018 | 25.48 | 26.49 | 25.04 | 25.95 | 215,706 | +0.36(+1.41%) |
Aug 20, 2018 | 25.66 | 25.91 | 25.11 | 25.59 | 185,761 | +0.03(+0.12%) |
Aug 17, 2018 | 26.31 | 26.61 | 24.67 | 25.56 | 459,500 | -0.82(-3.11%) |
Aug 16, 2018 | 26.38 | 27.33 | 25.77 | 26.38 | 354,308 | +0.53(+2.05%) |
Aug 15, 2018 | 23.90 | 26.98 | 23.43 | 25.85 | 730,103 | +1.99(+8.34%) |
Aug 14, 2018 | 24.34 | 25.71 | 23.54 | 23.86 | 523,558 | -0.44(-1.81%) |
Aug 13, 2018 | 23.86 | 24.42 | 23.15 | 24.30 | 336,622 | +0.52(+2.19%) |
Aug 10, 2018 | 23.41 | 24.75 | 22.94 | 23.78 | 387,200 | +0.32(+1.36%) |
Aug 09, 2018 | 22.40 | 23.85 | 21.75 | 23.46 | 607,204 | +1.00(+4.45%) |
Aug 08, 2018 | 21.53 | 22.80 | 21.53 | 22.46 | 220,282 | +1.04(+4.86%) |
Aug 07, 2018 | 20.27 | 21.53 | 20.26 | 21.42 | 107,608 | +0.95(+4.64%) |
Aug 06, 2018 | 20.74 | 21.50 | 20.31 | 20.47 | 139,994 | -0.44(-2.10%) |
Aug 03, 2018 | 22.74 | 22.97 | 20.81 | 20.91 | 301,400 | -1.72(-7.60%) |
Aug 02, 2018 | 22.00 | 22.85 | 21.35 | 22.63 | 326,311 | -0.26(-1.14%) |
Aug 01, 2018 | 22.32 | 23.67 | 22.01 | 22.89 | 488,305 | +0.10(+0.44%) |
Jul 31, 2018 | 21.21 | 23.15 | 21.07 | 22.79 | 558,311 | +1.48(+6.95%) |
Jul 30, 2018 | 21.63 | 21.86 | 21.02 | 21.31 | 442,904 | -0.26(-1.21%) |
Jul 27, 2018 | 21.95 | 22.38 | 21.07 | 21.57 | 596,300 | -0.49(-2.22%) |
Jul 26, 2018 | 22.39 | 20.22 | 22.06 | 903,499 | +1.09(+5.20%) | |
Jul 25, 2018 | 19.51 | 26.21 | 19.15 | 20.97 | 3,242,956 | +2.32(+12.44%) |
Jul 24, 2018 | 18.02 | 18.87 | 17.16 | 18.65 | 884,822 | +0.72(+4.02%) |
Jul 23, 2018 | 19.15 | 19.94 | 17.40 | 17.93 | 791,343 | -1.33(-6.91%) |
Jul 20, 2018 | 20.45 | 20.49 | 18.60 | 19.26 | 1,078,961 | -1.21(-5.91%) |
Jul 19, 2018 | 20.82 | 21.34 | 20.00 | 20.47 | 825,443 | -0.73(-3.44%) |
Jul 18, 2018 | 21.91 | 21.99 | 19.72 | 21.20 | 838,776 | -0.83(-3.77%) |
Jul 17, 2018 | 22.51 | 23.12 | 20.57 | 22.03 | 942,375 | -1.05(-4.55%) |
Jul 16, 2018 | 23.50 | 23.79 | 22.28 | 23.08 | 661,113 | -0.55(-2.33%) |
Jul 13, 2018 | 24.56 | 24.69 | 22.69 | 23.63 | 998,195 | -1.16(-4.68%) |
Jul 12, 2018 | 24.88 | 26.00 | 24.28 | 24.79 | 512,662 | +0.03(+0.12%) |
Jul 11, 2018 | 24.44 | 25.66 | 24.13 | 24.76 | 505,822 | +0.11(+0.45%) |
Jul 10, 2018 | 26.34 | 27.19 | 23.82 | 24.65 | 586,744 | -2.00(-7.50%) |
Jul 09, 2018 | 26.53 | 27.13 | 25.36 | 26.65 | 385,510 | +0.25(+0.95%) |
Jul 06, 2018 | 28.40 | 29.27 | 26.07 | 26.40 | 692,458 | -2.57(-8.87%) |
Jul 05, 2018 | 25.52 | 29.22 | 25.52 | 28.97 | 1,179,626 | +3.06(+11.81%) |
Jul 03, 2018 | 25.91 | 25.91 | 25.91 | 0 | -0.17(-0.65%) | |
Jul 02, 2018 | 23.66 | 26.50 | 23.65 | 26.08 | 911,455 | +2.54(+10.79%) |
Jun 29, 2018 | 24.25 | 24.25 | 22.32 | 23.54 | 687,044 | -0.69(-2.85%) |
Jun 28, 2018 | 22.50 | 24.55 | 22.05 | 24.23 | 843,884 | +1.17(+5.07%) |
Jun 27, 2018 | 26.57 | 26.57 | 21.73 | 23.06 | 2,100,068 | -3.35(-12.68%) |
Jun 26, 2018 | 27.01 | 28.40 | 24.09 | 26.41 | 2,775,923 | -1.73(-6.15%) |
Jun 25, 2018 | 36.88 | 37.95 | 24.22 | 28.14 | 6,867,091 | -10.59(-27.34%) |
Jun 22, 2018 | 39.59 | 40.51 | 37.08 | 38.73 | 2,428,353 | -0.24(-0.62%) |
Jun 21, 2018 | 37.71 | 41.22 | 37.71 | 38.97 | 1,937,143 | +1.92(+5.18%) |
Jun 20, 2018 | 32.25 | 37.58 | 32.25 | 37.05 | 1,625,967 | +5.17(+16.22%) |
Jun 19, 2018 | 30.33 | 32.87 | 30.15 | 31.88 | 825,716 | +1.58(+5.21%) |
Jun 18, 2018 | 27.05 | 30.99 | 27.05 | 30.30 | 1,165,220 | +3.30(+12.22%) |
Jun 15, 2018 | 27.96 | 26.91 | 27.00 | 427,181 | -0.96(-3.43%) | |
Jun 14, 2018 | 26.93 | 28.60 | 26.85 | 27.96 | 781,488 | +0.80(+2.95%) |
Jun 13, 2018 | 25.53 | 28.10 | 25.51 | 27.16 | 1,284,661 | +1.99(+7.91%) |
Jun 12, 2018 | 27.79 | 28.83 | 25.07 | 25.17 | 1,129,341 | -2.72(-9.75%) |
Jun 11, 2018 | 28.98 | 29.73 | 27.82 | 27.89 | 817,082 | -1.16(-3.99%) |
Jun 08, 2018 | 29.83 | 33.22 | 26.93 | 29.05 | 3,084,765 | -0.87(-2.91%) |
Jun 07, 2018 | 31.00 | 32.17 | 28.63 | 29.92 | 1,314,592 | -1.03(-3.33%) |
Jun 06, 2018 | 27.16 | 31.02 | 26.99 | 30.95 | 1,033,308 | +3.90(+14.42%) |
Jun 05, 2018 | 26.15 | 27.82 | 25.75 | 27.05 | 1,795,293 | -0.77(-2.77%) |
Jun 04, 2018 | 27.60 | 27.98 | 26.42 | 27.82 | 394,398 | +0.50(+1.83%) |