Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 21.62 | 21.62 | 19.87 | 20.13 | 62,254 | -1.53(-7.08%) |
Aug 29, 2018 | 22.08 | 22.19 | 21.54 | 21.66 | 17,476 | -0.40(-1.80%) |
Aug 28, 2018 | 21.79 | 22.25 | 21.20 | 22.06 | 63,026 | +0.39(+1.79%) |
Aug 27, 2018 | 21.65 | 22.68 | 21.65 | 21.67 | 12,670 | +0.16(+0.72%) |
Aug 24, 2018 | 21.65 | 21.87 | 20.77 | 21.52 | 35,280 | -0.08(-0.36%) |
Aug 23, 2018 | 21.85 | 22.33 | 21.56 | 21.59 | 28,029 | -0.17(-0.79%) |
Aug 22, 2018 | 21.77 | 22.01 | 21.49 | 21.77 | 27,165 | -0.12(-0.55%) |
Aug 21, 2018 | 21.61 | 22.12 | 21.61 | 21.89 | 23,984 | +0.31(+1.44%) |
Aug 20, 2018 | 22.02 | 22.46 | 21.54 | 21.58 | 20,374 | -0.52(-2.34%) |
Aug 17, 2018 | 22.46 | 22.88 | 21.63 | 22.09 | 36,208 | -0.52(-2.29%) |
Aug 16, 2018 | 21.87 | 22.78 | 21.49 | 22.61 | 29,518 | +0.75(+3.43%) |
Aug 15, 2018 | 20.94 | 21.94 | 20.84 | 21.86 | 44,501 | +0.78(+3.68%) |
Aug 14, 2018 | 20.95 | 21.44 | 20.59 | 21.09 | 27,873 | +0.30(+1.45%) |
Aug 13, 2018 | 20.49 | 21.62 | 20.26 | 20.78 | 42,567 | +0.23(+1.13%) |
Aug 10, 2018 | 20.42 | 20.76 | 19.95 | 20.55 | 13,810 | -0.03(-0.13%) |
Aug 09, 2018 | 20.59 | 21.36 | 19.79 | 20.58 | 30,740 | -0.04(-0.21%) |
Aug 08, 2018 | 20.96 | 21.30 | 19.96 | 20.62 | 32,797 | -0.47(-2.25%) |
Aug 07, 2018 | 21.22 | 21.95 | 20.20 | 21.09 | 62,882 | -0.19(-0.89%) |
Aug 06, 2018 | 21.34 | 21.52 | 20.36 | 21.28 | 68,813 | -0.19(-0.88%) |
Aug 03, 2018 | 21.61 | 21.79 | 21.18 | 21.47 | 35,280 | -0.14(-0.64%) |
Aug 02, 2018 | 24.08 | 24.64 | 20.78 | 21.61 | 213,584 | -1.60(-6.90%) |
Aug 01, 2018 | 21.87 | 23.89 | 21.58 | 23.21 | 67,060 | +1.33(+6.06%) |
Jul 31, 2018 | 22.00 | 22.03 | 21.57 | 21.89 | 21,534 | -0.02(-0.08%) |
Jul 30, 2018 | 22.44 | 22.85 | 21.67 | 21.90 | 29,799 | -0.55(-2.46%) |
Jul 27, 2018 | 22.24 | 22.83 | 21.34 | 22.46 | 102,707 | +0.33(+1.48%) |
Jul 26, 2018 | 21.90 | 22.82 | 21.90 | 22.13 | 18,627 | +0.16(+0.71%) |
Jul 25, 2018 | 22.67 | 23.07 | 21.80 | 21.97 | 160,182 | -0.85(-3.74%) |
Jul 24, 2018 | 23.08 | 23.28 | 22.46 | 22.83 | 37,003 | -0.13(-0.56%) |
Jul 23, 2018 | 23.33 | 23.45 | 22.63 | 22.95 | 40,479 | -0.40(-1.73%) |
Jul 20, 2018 | 23.27 | 23.48 | 23.10 | 23.36 | 24,913 | +0.15(+0.63%) |
Jul 19, 2018 | 23.08 | 23.91 | 23.08 | 23.21 | 51,644 | -0.05(-0.22%) |
Jul 18, 2018 | 23.70 | 23.87 | 22.50 | 23.27 | 63,028 | -0.48(-2.03%) |
Jul 17, 2018 | 23.70 | 24.45 | 23.66 | 23.75 | 30,959 | -0.01(-0.04%) |
Jul 16, 2018 | 23.86 | 24.20 | 23.53 | 23.76 | 43,043 | -0.08(-0.33%) |
Jul 13, 2018 | 24.40 | 24.40 | 23.42 | 23.83 | 38,852 | -0.61(-2.50%) |
Jul 12, 2018 | 25.12 | 25.32 | 24.22 | 24.45 | 29,682 | -0.72(-2.88%) |
Jul 11, 2018 | 25.86 | 25.86 | 24.87 | 25.17 | 23,790 | -0.90(-3.47%) |
Jul 10, 2018 | 25.51 | 26.44 | 24.73 | 26.07 | 49,056 | +0.30(+1.17%) |
Jul 09, 2018 | 26.35 | 26.71 | 25.69 | 25.77 | 68,108 | -0.51(-1.93%) |
Jul 06, 2018 | 25.94 | 26.97 | 25.87 | 26.28 | 61,169 | +0.35(+1.36%) |
Jul 05, 2018 | 24.95 | 26.45 | 24.57 | 25.93 | 59,357 | +1.03(+4.12%) |
Jul 03, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.20(+0.80%) | |
Jul 02, 2018 | 24.84 | 25.28 | 23.70 | 24.70 | 42,112 | -0.33(-1.31%) |
Jun 29, 2018 | 24.45 | 25.42 | 23.95 | 25.03 | 46,964 | +0.70(+2.87%) |
Jun 28, 2018 | 24.04 | 24.45 | 23.34 | 24.33 | 58,294 | +0.22(+0.93%) |
Jun 27, 2018 | 24.34 | 24.48 | 22.62 | 24.11 | 71,254 | -0.18(-0.75%) |
Jun 26, 2018 | 23.82 | 24.95 | 23.39 | 24.29 | 89,612 | +0.51(+2.14%) |
Jun 25, 2018 | 23.35 | 23.83 | 22.62 | 23.78 | 87,992 | +0.04(+0.18%) |
Jun 22, 2018 | 23.72 | 24.89 | 22.92 | 23.74 | 547,659 | -0.02(-0.07%) |
Jun 21, 2018 | 25.23 | 25.37 | 22.66 | 23.76 | 84,651 | -1.58(-6.22%) |
Jun 20, 2018 | 25.27 | 25.99 | 24.87 | 25.33 | 64,239 | +0.07(+0.27%) |
Jun 19, 2018 | 25.32 | 25.90 | 24.71 | 25.26 | 65,111 | -0.31(-1.21%) |
Jun 18, 2018 | 25.56 | 25.85 | 25.29 | 25.57 | 63,091 | -0.16(-0.64%) |
Jun 15, 2018 | 26.15 | 25.36 | 25.74 | 72,477 | -0.41(-1.58%) | |
Jun 14, 2018 | 26.12 | 26.54 | 25.51 | 26.15 | 57,799 | +0.02(+0.07%) |
Jun 13, 2018 | 25.38 | 26.48 | 25.33 | 26.13 | 65,766 | +0.78(+3.06%) |
Jun 12, 2018 | 23.83 | 25.78 | 23.83 | 25.36 | 43,995 | +1.61(+6.79%) |
Jun 11, 2018 | 23.11 | 24.11 | 23.11 | 23.75 | 56,890 | +0.64(+2.76%) |
Jun 08, 2018 | 22.66 | 23.73 | 22.58 | 23.11 | 40,701 | +0.50(+2.21%) |
Jun 07, 2018 | 25.20 | 25.46 | 22.31 | 22.61 | 41,609 | -2.47(-9.86%) |
Jun 06, 2018 | 25.54 | 25.08 | 46,235 | +0.82(+3.37%) | ||
Jun 05, 2018 | 25.26 | 25.79 | 23.99 | 24.26 | 53,758 | -1.31(-5.12%) |
Jun 04, 2018 | 24.36 | 25.57 | 23.69 | 25.57 | 44,381 | +1.23(+5.06%) |