Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.29(+1.30%) | |
Aug 30, 2018 | 22.93 | 22.97 | 21.88 | 21.97 | 1,971,783 | -1.00(-4.37%) |
Aug 29, 2018 | 22.97 | 23.09 | 22.78 | 22.97 | 1,087,828 | +0.10(+0.42%) |
Aug 28, 2018 | 22.69 | 22.97 | 22.59 | 22.88 | 1,130,108 | +0.19(+0.84%) |
Aug 27, 2018 | 22.83 | 22.83 | 22.55 | 22.69 | 1,259,772 | +0.00(+0.00%) |
Aug 24, 2018 | 22.50 | 22.83 | 22.35 | 22.69 | 1,294,886 | +0.29(+1.28%) |
Aug 23, 2018 | 22.59 | 22.64 | 22.38 | 22.40 | 848,209 | -0.10(-0.42%) |
Aug 22, 2018 | 22.59 | 22.69 | 22.40 | 22.50 | 900,546 | -0.10(-0.42%) |
Aug 21, 2018 | 22.55 | 22.69 | 22.26 | 22.59 | 2,461,947 | +0.14(+0.64%) |
Aug 20, 2018 | 22.31 | 22.83 | 22.12 | 22.45 | 1,681,422 | +0.29(+1.29%) |
Aug 17, 2018 | 22.07 | 22.23 | 21.90 | 22.16 | 1,596,573 | +0.05(+0.22%) |
Aug 16, 2018 | 22.02 | 22.21 | 21.88 | 22.12 | 1,613,197 | +0.10(+0.43%) |
Aug 15, 2018 | 22.21 | 22.26 | 21.69 | 22.02 | 1,536,156 | -0.19(-0.86%) |
Aug 14, 2018 | 21.92 | 22.28 | 21.80 | 22.21 | 2,395,903 | +0.48(+2.20%) |
Aug 13, 2018 | 21.59 | 21.83 | 21.40 | 21.73 | 1,577,128 | +0.10(+0.44%) |
Aug 10, 2018 | 21.59 | 21.78 | 21.45 | 21.64 | 2,226,744 | -0.19(-0.88%) |
Aug 09, 2018 | 21.49 | 21.92 | 21.40 | 21.83 | 1,910,579 | +0.14(+0.66%) |
Aug 08, 2018 | 21.73 | 22.74 | 21.49 | 21.69 | 6,028,225 | -1.53(-6.58%) |
Aug 07, 2018 | 23.45 | 23.55 | 22.95 | 23.21 | 3,080,757 | -0.14(-0.61%) |
Aug 06, 2018 | 23.12 | 23.50 | 23.02 | 23.36 | 1,005,627 | +0.24(+1.03%) |
Aug 03, 2018 | 23.40 | 23.55 | 22.83 | 23.12 | 1,032,559 | -0.24(-1.02%) |
Aug 02, 2018 | 23.45 | 23.45 | 23.07 | 23.36 | 1,270,005 | -0.10(-0.41%) |
Aug 01, 2018 | 23.55 | 23.64 | 23.07 | 23.45 | 1,029,900 | -0.24(-1.01%) |
Jul 31, 2018 | 23.17 | 23.69 | 23.07 | 23.69 | 1,691,172 | +0.57(+2.48%) |
Jul 30, 2018 | 22.88 | 23.21 | 22.65 | 23.12 | 1,429,205 | +0.19(+0.83%) |
Jul 27, 2018 | 23.36 | 23.40 | 22.69 | 22.93 | 2,359,059 | -0.43(-1.84%) |
Jul 26, 2018 | 23.50 | 23.64 | 23.12 | 23.36 | 1,061,872 | -0.14(-0.61%) |
Jul 25, 2018 | 23.26 | 23.60 | 23.12 | 23.50 | 1,421,291 | +0.29(+1.23%) |
Jul 24, 2018 | 23.79 | 23.83 | 23.12 | 23.21 | 2,516,530 | -0.57(-2.41%) |
Jul 23, 2018 | 24.31 | 24.31 | 23.79 | 23.79 | 1,748,774 | -0.53(-2.16%) |
Jul 20, 2018 | 24.60 | 24.74 | 24.29 | 24.31 | 1,319,374 | -0.29(-1.17%) |
Jul 19, 2018 | 24.60 | 24.67 | 24.41 | 24.60 | 801,254 | +0.00(+0.00%) |
Jul 18, 2018 | 24.60 | 24.69 | 24.36 | 24.60 | 510,274 | -0.10(-0.39%) |
Jul 17, 2018 | 24.69 | 24.79 | 24.38 | 24.69 | 1,213,782 | +0.05(+0.19%) |
Jul 16, 2018 | 24.46 | 24.69 | 24.22 | 24.65 | 1,497,044 | +0.19(+0.78%) |
Jul 13, 2018 | 25.03 | 25.17 | 24.41 | 24.46 | 2,380,791 | -0.53(-2.10%) |
Jul 12, 2018 | 25.41 | 25.41 | 24.98 | 24.98 | 1,243,387 | -0.29(-1.13%) |
Jul 11, 2018 | 25.32 | 25.60 | 25.27 | 25.27 | 1,110,388 | -0.19(-0.75%) |
Jul 10, 2018 | 25.03 | 25.65 | 25.03 | 25.46 | 1,562,682 | +0.37(+1.48%) |
Jul 09, 2018 | 25.18 | 25.28 | 24.90 | 25.09 | 996,464 | +0.10(+0.38%) |
Jul 06, 2018 | 24.85 | 25.09 | 24.66 | 24.99 | 947,192 | +0.14(+0.58%) |
Jul 05, 2018 | 24.70 | 24.90 | 24.51 | 24.85 | 1,086,068 | +0.29(+1.16%) |
Jul 03, 2018 | 24.56 | 24.56 | 24.56 | 0 | -0.48(-1.90%) | |
Jul 02, 2018 | 24.66 | 25.09 | 24.42 | 25.04 | 1,540,607 | +0.33(+1.35%) |
Jun 29, 2018 | 24.94 | 24.51 | 24.70 | 1,663,365 | -0.10(-0.38%) | |
Jun 28, 2018 | 24.66 | 24.90 | 24.51 | 24.80 | 1,901,173 | +0.14(+0.58%) |
Jun 27, 2018 | 24.85 | 24.85 | 24.49 | 24.66 | 1,938,030 | -0.14(-0.58%) |
Jun 26, 2018 | 24.70 | 24.94 | 24.61 | 24.80 | 1,619,074 | +0.05(+0.19%) |
Jun 25, 2018 | 25.32 | 25.37 | 24.47 | 24.75 | 3,099,587 | -0.62(-2.44%) |
Jun 22, 2018 | 25.42 | 25.52 | 25.11 | 25.37 | 2,421,972 | +0.05(+0.19%) |
Jun 21, 2018 | 24.18 | 25.52 | 24.01 | 25.32 | 3,172,899 | +1.24(+5.15%) |
Jun 20, 2018 | 23.94 | 24.13 | 23.83 | 24.08 | 1,719,733 | +0.29(+1.20%) |
Jun 19, 2018 | 23.66 | 23.89 | 23.61 | 23.80 | 1,498,930 | +0.00(+0.00%) |
Jun 18, 2018 | 23.99 | 24.04 | 23.75 | 23.80 | 2,599,012 | -0.38(-1.58%) |
Jun 15, 2018 | 24.23 | 23.61 | 24.18 | 3,648,024 | +0.38(+1.60%) | |
Jun 14, 2018 | 23.61 | 23.89 | 23.51 | 23.80 | 2,377,913 | +0.19(+0.81%) |
Jun 13, 2018 | 22.94 | 23.61 | 22.94 | 23.61 | 4,931,740 | +0.86(+3.77%) |
Jun 12, 2018 | 23.04 | 23.08 | 22.61 | 22.75 | 1,298,032 | -0.24(-1.04%) |
Jun 11, 2018 | 22.32 | 23.04 | 22.32 | 22.99 | 1,782,296 | +0.62(+2.77%) |
Jun 08, 2018 | 22.32 | 22.51 | 22.30 | 22.37 | 1,447,127 | +0.05(+0.21%) |
Jun 07, 2018 | 22.37 | 22.42 | 22.13 | 22.32 | 1,633,417 | +0.00(+0.00%) |
Jun 06, 2018 | 22.22 | 22.32 | 1,733,509 | -0.05(-0.21%) | ||
Jun 05, 2018 | 21.99 | 22.42 | 21.80 | 22.37 | 1,427,605 | +0.43(+1.96%) |
Jun 04, 2018 | 22.03 | 22.22 | 21.80 | 21.94 | 1,791,952 | +0.00(+0.00%) |