Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.84 | 23.84 | 23.84 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 24.18 | 24.39 | 24.11 | 24.22 | 520,101 | -0.08(-0.33%) |
Aug 29, 2018 | 23.84 | 24.36 | 23.75 | 24.30 | 467,650 | +0.42(+1.76%) |
Aug 28, 2018 | 23.86 | 24.05 | 23.73 | 23.88 | 314,069 | +0.07(+0.31%) |
Aug 27, 2018 | 23.66 | 23.98 | 23.66 | 23.80 | 556,948 | +0.13(+0.55%) |
Aug 24, 2018 | 23.67 | 23.78 | 23.56 | 23.67 | 355,592 | +0.01(+0.03%) |
Aug 23, 2018 | 23.96 | 23.96 | 23.59 | 23.67 | 681,501 | -0.34(-1.42%) |
Aug 22, 2018 | 24.19 | 24.31 | 23.90 | 24.01 | 731,070 | -0.22(-0.90%) |
Aug 21, 2018 | 24.22 | 24.41 | 24.09 | 24.22 | 871,118 | +0.11(+0.44%) |
Aug 20, 2018 | 24.14 | 24.22 | 23.97 | 24.12 | 813,257 | -0.02(-0.10%) |
Aug 17, 2018 | 23.87 | 24.18 | 23.76 | 24.14 | 631,986 | +0.29(+1.22%) |
Aug 16, 2018 | 23.99 | 24.30 | 23.82 | 23.85 | 971,907 | -0.06(-0.24%) |
Aug 15, 2018 | 23.97 | 24.18 | 23.72 | 23.91 | 1,128,025 | -0.00(-0.00%) |
Aug 14, 2018 | 23.95 | 23.96 | 23.46 | 23.91 | 1,336,333 | -0.02(-0.07%) |
Aug 13, 2018 | 24.20 | 24.29 | 23.78 | 23.92 | 746,344 | -0.30(-1.23%) |
Aug 10, 2018 | 24.49 | 24.69 | 24.14 | 24.22 | 656,728 | -0.43(-1.76%) |
Aug 09, 2018 | 24.65 | 24.88 | 24.60 | 24.66 | 626,869 | +0.06(+0.26%) |
Aug 08, 2018 | 24.60 | 24.69 | 24.37 | 24.59 | 1,078,359 | +0.07(+0.29%) |
Aug 07, 2018 | 25.06 | 25.06 | 24.37 | 24.52 | 1,647,518 | -0.51(-2.02%) |
Aug 06, 2018 | 24.99 | 25.34 | 24.85 | 25.02 | 684,169 | +0.02(+0.10%) |
Aug 03, 2018 | 24.92 | 25.10 | 24.43 | 25.00 | 2,341,114 | -0.31(-1.24%) |
Aug 02, 2018 | 22.54 | 25.55 | 22.46 | 25.31 | 5,293,208 | +4.47(+21.44%) |
Aug 01, 2018 | 20.53 | 20.90 | 20.46 | 20.84 | 1,333,369 | +0.26(+1.29%) |
Jul 31, 2018 | 20.43 | 20.75 | 20.35 | 20.58 | 772,891 | +0.21(+1.02%) |
Jul 30, 2018 | 20.76 | 20.83 | 20.32 | 20.37 | 953,955 | -0.39(-1.86%) |
Jul 27, 2018 | 21.12 | 21.12 | 20.68 | 20.76 | 884,321 | -0.33(-1.56%) |
Jul 26, 2018 | 21.01 | 21.19 | 20.88 | 21.08 | 574,740 | +0.04(+0.19%) |
Jul 25, 2018 | 20.94 | 21.12 | 20.81 | 21.04 | 1,937,294 | -0.15(-0.72%) |
Jul 24, 2018 | 21.44 | 21.85 | 21.06 | 21.20 | 2,958,555 | -1.41(-6.25%) |
Jul 23, 2018 | 23.04 | 23.04 | 22.46 | 22.61 | 532,103 | -0.43(-1.88%) |
Jul 20, 2018 | 22.90 | 23.19 | 22.90 | 23.04 | 440,476 | +0.17(+0.74%) |
Jul 19, 2018 | 22.50 | 23.01 | 22.44 | 22.87 | 646,662 | +0.22(+0.96%) |
Jul 18, 2018 | 23.01 | 23.21 | 22.63 | 22.66 | 592,656 | -0.39(-1.71%) |
Jul 17, 2018 | 22.65 | 23.13 | 22.61 | 23.05 | 365,585 | +0.29(+1.27%) |
Jul 16, 2018 | 22.73 | 22.94 | 22.67 | 22.76 | 266,186 | -0.02(-0.07%) |
Jul 13, 2018 | 22.61 | 22.80 | 22.57 | 22.78 | 265,922 | +0.16(+0.71%) |
Jul 12, 2018 | 22.61 | 22.72 | 22.30 | 22.62 | 258,802 | +0.10(+0.43%) |
Jul 11, 2018 | 22.45 | 22.65 | 22.22 | 22.52 | 927,501 | -0.06(-0.25%) |
Jul 10, 2018 | 22.26 | 22.63 | 22.10 | 22.58 | 868,868 | +0.47(+2.14%) |
Jul 09, 2018 | 22.17 | 22.34 | 22.01 | 22.10 | 391,469 | -0.02(-0.07%) |
Jul 06, 2018 | 22.14 | 22.26 | 22.12 | 22.12 | 508,148 | +0.02(+0.07%) |
Jul 05, 2018 | 22.14 | 22.26 | 22.02 | 22.10 | 682,617 | +0.07(+0.33%) |
Jul 03, 2018 | 22.03 | 22.03 | 22.03 | 0 | -0.23(-1.05%) | |
Jul 02, 2018 | 22.39 | 22.42 | 21.83 | 22.26 | 640,499 | -0.33(-1.46%) |
Jun 29, 2018 | 22.78 | 22.59 | 932,389 | +0.26(+1.19%) | ||
Jun 28, 2018 | 22.27 | 22.59 | 22.23 | 22.33 | 1,194,119 | +0.06(+0.29%) |
Jun 27, 2018 | 22.46 | 22.47 | 22.24 | 22.26 | 556,173 | -0.22(-0.96%) |
Jun 26, 2018 | 22.56 | 22.87 | 22.44 | 22.48 | 452,961 | +0.01(+0.04%) |
Jun 25, 2018 | 22.71 | 22.76 | 22.46 | 22.47 | 383,867 | -0.30(-1.30%) |
Jun 22, 2018 | 23.07 | 23.07 | 22.77 | 22.77 | 489,975 | -0.28(-1.22%) |
Jun 21, 2018 | 23.13 | 23.15 | 22.98 | 23.05 | 299,086 | -0.14(-0.59%) |
Jun 20, 2018 | 23.15 | 23.34 | 23.02 | 23.19 | 268,426 | +0.11(+0.49%) |
Jun 19, 2018 | 23.34 | 23.44 | 23.05 | 23.07 | 403,157 | -0.49(-2.08%) |
Jun 18, 2018 | 23.56 | 23.60 | 23.21 | 23.56 | 426,595 | -0.12(-0.51%) |
Jun 15, 2018 | 23.91 | 23.19 | 23.68 | 1,031,699 | +0.50(+2.15%) | |
Jun 14, 2018 | 23.23 | 23.29 | 23.07 | 23.19 | 423,909 | -0.02(-0.07%) |
Jun 13, 2018 | 23.14 | 23.32 | 23.11 | 23.20 | 469,170 | +0.07(+0.31%) |
Jun 12, 2018 | 23.12 | 23.17 | 22.99 | 23.13 | 549,778 | -0.01(-0.03%) |
Jun 11, 2018 | 23.20 | 23.20 | 23.07 | 23.14 | 356,044 | -0.07(-0.31%) |
Jun 08, 2018 | 22.96 | 23.24 | 22.95 | 23.21 | 320,783 | +0.21(+0.91%) |
Jun 07, 2018 | 23.32 | 23.32 | 22.99 | 23.00 | 262,677 | -0.19(-0.83%) |
Jun 06, 2018 | 23.19 | 283,657 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.68 | 23.68 | 23.07 | 23.19 | 446,580 | -0.41(-1.73%) |
Jun 04, 2018 | 23.23 | 23.69 | 23.23 | 23.60 | 498,423 | +0.41(+1.76%) |