Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.31(+1.40%) | |
Aug 30, 2018 | 22.07 | 22.46 | 21.90 | 22.07 | 3,492,012 | -0.10(-0.45%) |
Aug 29, 2018 | 21.95 | 22.25 | 21.82 | 22.17 | 2,735,189 | +0.27(+1.23%) |
Aug 28, 2018 | 22.20 | 22.21 | 21.59 | 21.90 | 2,150,042 | -0.16(-0.73%) |
Aug 27, 2018 | 22.04 | 22.34 | 21.99 | 22.06 | 4,022,184 | -0.17(-0.76%) |
Aug 24, 2018 | 21.30 | 22.36 | 21.25 | 22.23 | 7,383,200 | +1.00(+4.71%) |
Aug 23, 2018 | 21.43 | 21.43 | 21.04 | 21.23 | 2,117,283 | -0.20(-0.93%) |
Aug 22, 2018 | 21.58 | 21.64 | 21.41 | 21.43 | 2,232,303 | -0.13(-0.60%) |
Aug 21, 2018 | 21.16 | 21.60 | 21.16 | 21.56 | 2,260,764 | +0.36(+1.70%) |
Aug 20, 2018 | 20.99 | 21.26 | 20.95 | 21.20 | 1,962,170 | +0.32(+1.53%) |
Aug 17, 2018 | 20.67 | 20.97 | 20.63 | 20.88 | 1,562,700 | +0.18(+0.87%) |
Aug 16, 2018 | 20.55 | 20.82 | 20.51 | 20.70 | 1,663,350 | +0.36(+1.77%) |
Aug 15, 2018 | 20.56 | 20.56 | 20.09 | 20.34 | 3,149,776 | -0.35(-1.69%) |
Aug 14, 2018 | 20.50 | 20.77 | 20.44 | 20.69 | 1,818,621 | +0.28(+1.37%) |
Aug 13, 2018 | 20.79 | 20.86 | 20.34 | 20.41 | 2,331,069 | -0.40(-1.92%) |
Aug 10, 2018 | 20.61 | 20.89 | 20.48 | 20.81 | 2,100,400 | +0.04(+0.19%) |
Aug 09, 2018 | 20.78 | 21.20 | 20.76 | 20.77 | 2,069,837 | -0.14(-0.67%) |
Aug 08, 2018 | 21.00 | 21.01 | 20.79 | 20.91 | 2,299,941 | -0.04(-0.19%) |
Aug 07, 2018 | 21.17 | 21.25 | 20.92 | 20.95 | 2,450,869 | -0.23(-1.09%) |
Aug 06, 2018 | 21.16 | 21.34 | 21.08 | 21.18 | 1,779,047 | -0.05(-0.24%) |
Aug 03, 2018 | 21.02 | 21.28 | 20.95 | 21.23 | 1,915,200 | +0.16(+0.76%) |
Aug 02, 2018 | 21.21 | 21.32 | 20.96 | 21.07 | 3,698,205 | -0.34(-1.59%) |
Aug 01, 2018 | 21.68 | 21.69 | 21.20 | 21.41 | 6,939,860 | -0.28(-1.29%) |
Jul 31, 2018 | 21.30 | 21.80 | 20.86 | 21.69 | 4,012,761 | +0.83(+3.98%) |
Jul 30, 2018 | 21.33 | 21.58 | 20.80 | 20.86 | 5,301,934 | -0.56(-2.61%) |
Jul 27, 2018 | 21.33 | 21.49 | 21.13 | 21.42 | 4,348,000 | +0.04(+0.19%) |
Jul 26, 2018 | 20.69 | 21.55 | 20.49 | 21.38 | 7,081,040 | +2.12(+11.01%) |
Jul 25, 2018 | 19.40 | 19.42 | 18.96 | 19.26 | 2,469,131 | -0.17(-0.87%) |
Jul 24, 2018 | 19.17 | 19.51 | 19.09 | 19.43 | 3,077,892 | +0.44(+2.32%) |
Jul 23, 2018 | 19.00 | 19.08 | 18.88 | 18.99 | 2,215,054 | -0.04(-0.21%) |
Jul 20, 2018 | 19.20 | 18.97 | 19.03 | 2,637,232 | -0.14(-0.73%) | |
Jul 19, 2018 | 19.56 | 19.71 | 19.14 | 19.17 | 5,456,990 | -0.51(-2.59%) |
Jul 18, 2018 | 19.22 | 19.71 | 19.12 | 19.68 | 6,410,565 | +0.44(+2.29%) |
Jul 17, 2018 | 19.03 | 19.36 | 18.93 | 19.24 | 6,901,310 | +0.04(+0.21%) |
Jul 16, 2018 | 19.80 | 19.80 | 18.88 | 19.20 | 15,983,801 | +1.82(+10.47%) |
Jul 13, 2018 | 17.28 | 17.43 | 17.17 | 17.38 | 1,890,596 | +0.08(+0.46%) |
Jul 12, 2018 | 17.25 | 17.39 | 17.00 | 17.30 | 2,781,085 | +0.21(+1.23%) |
Jul 11, 2018 | 17.47 | 17.48 | 17.05 | 17.09 | 2,235,511 | -0.65(-3.66%) |
Jul 10, 2018 | 17.79 | 17.86 | 17.50 | 17.74 | 2,607,670 | -0.05(-0.28%) |
Jul 09, 2018 | 17.36 | 17.81 | 17.29 | 17.79 | 4,395,250 | +0.56(+3.25%) |
Jul 06, 2018 | 17.11 | 17.34 | 16.89 | 17.23 | 2,041,581 | +0.16(+0.94%) |
Jul 05, 2018 | 17.00 | 17.18 | 16.91 | 17.07 | 2,326,022 | +0.17(+1.01%) |
Jul 03, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.04(+0.24%) | |
Jul 02, 2018 | 16.84 | 16.96 | 16.64 | 16.86 | 3,133,827 | -0.15(-0.88%) |
Jun 29, 2018 | 17.29 | 17.01 | 17.01 | 2,541,981 | +0.02(+0.12%) | |
Jun 28, 2018 | 16.94 | 17.02 | 16.77 | 16.99 | 2,640,847 | +0.03(+0.18%) |
Jun 27, 2018 | 17.07 | 17.45 | 16.95 | 16.96 | 3,101,290 | -0.07(-0.41%) |
Jun 26, 2018 | 16.84 | 17.14 | 16.70 | 17.03 | 2,488,507 | +0.16(+0.95%) |
Jun 25, 2018 | 16.90 | 16.95 | 16.47 | 16.87 | 3,909,046 | -0.17(-1.00%) |
Jun 22, 2018 | 17.19 | 16.96 | 17.04 | 2,988,427 | +0.08(+0.47%) | |
Jun 21, 2018 | 17.30 | 17.37 | 16.91 | 16.96 | 2,927,388 | -0.36(-2.08%) |
Jun 20, 2018 | 17.41 | 17.44 | 17.28 | 17.32 | 2,636,826 | -0.08(-0.46%) |
Jun 19, 2018 | 17.43 | 17.55 | 17.17 | 17.40 | 4,786,820 | -0.24(-1.36%) |
Jun 18, 2018 | 17.36 | 17.73 | 17.36 | 17.64 | 2,776,326 | +0.11(+0.63%) |
Jun 15, 2018 | 18.00 | 17.42 | 17.53 | 7,585,993 | -0.47(-2.61%) | |
Jun 14, 2018 | 18.02 | 18.05 | 17.63 | 18.00 | 5,061,123 | +0.03(+0.17%) |
Jun 13, 2018 | 17.97 | 18.04 | 17.81 | 17.97 | 4,944,187 | -0.03(-0.17%) |
Jun 12, 2018 | 18.14 | 18.23 | 17.97 | 18.00 | 3,419,040 | -0.16(-0.88%) |
Jun 11, 2018 | 17.98 | 18.27 | 17.92 | 18.16 | 4,452,130 | +0.22(+1.23%) |
Jun 08, 2018 | 17.96 | 18.04 | 17.73 | 17.94 | 3,176,767 | -0.01(-0.06%) |
Jun 07, 2018 | 17.97 | 18.21 | 17.91 | 17.95 | 2,922,064 | +0.02(+0.11%) |
Jun 06, 2018 | 17.98 | 17.93 | 3,275,236 | +0.21(+1.19%) | ||
Jun 05, 2018 | 17.75 | 17.82 | 17.57 | 17.72 | 4,142,417 | -0.02(-0.11%) |
Jun 04, 2018 | 17.80 | 18.07 | 17.74 | 17.74 | 2,824,478 | -0.01(-0.06%) |