Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.03 | 20.03 | 20.03 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 21.64 | 21.64 | 19.88 | 20.14 | 62,203 | -1.54(-7.08%) |
Aug 29, 2018 | 22.09 | 22.21 | 21.56 | 21.68 | 17,462 | -0.40(-1.80%) |
Aug 28, 2018 | 21.81 | 22.27 | 21.21 | 22.08 | 62,974 | +0.39(+1.79%) |
Aug 27, 2018 | 21.66 | 22.70 | 21.66 | 21.69 | 12,660 | +0.16(+0.72%) |
Aug 24, 2018 | 21.67 | 21.89 | 20.78 | 21.53 | 35,251 | -0.08(-0.36%) |
Aug 23, 2018 | 21.87 | 22.34 | 21.58 | 21.61 | 28,006 | -0.17(-0.79%) |
Aug 22, 2018 | 21.78 | 22.02 | 21.51 | 21.78 | 27,143 | -0.12(-0.55%) |
Aug 21, 2018 | 21.63 | 22.14 | 21.63 | 21.90 | 23,965 | +0.31(+1.44%) |
Aug 20, 2018 | 22.04 | 22.47 | 21.56 | 21.59 | 20,357 | -0.52(-2.34%) |
Aug 17, 2018 | 22.48 | 22.90 | 21.65 | 22.11 | 36,179 | -0.52(-2.29%) |
Aug 16, 2018 | 21.89 | 22.80 | 21.51 | 22.63 | 29,494 | +0.75(+3.43%) |
Aug 15, 2018 | 20.96 | 21.96 | 20.85 | 21.88 | 44,465 | +0.78(+3.68%) |
Aug 14, 2018 | 20.96 | 21.46 | 20.61 | 21.10 | 27,850 | +0.30(+1.45%) |
Aug 13, 2018 | 20.51 | 21.64 | 20.27 | 20.80 | 42,532 | +0.23(+1.13%) |
Aug 10, 2018 | 20.44 | 20.77 | 19.96 | 20.57 | 13,799 | -0.03(-0.13%) |
Aug 09, 2018 | 20.60 | 21.38 | 19.81 | 20.59 | 30,715 | -0.04(-0.21%) |
Aug 08, 2018 | 20.97 | 21.32 | 19.98 | 20.64 | 32,771 | -0.47(-2.25%) |
Aug 07, 2018 | 21.24 | 21.96 | 20.22 | 21.11 | 62,831 | -0.19(-0.89%) |
Aug 06, 2018 | 21.36 | 21.54 | 20.38 | 21.30 | 68,757 | -0.19(-0.88%) |
Aug 03, 2018 | 21.63 | 21.81 | 21.20 | 21.49 | 35,251 | -0.14(-0.64%) |
Aug 02, 2018 | 24.10 | 24.66 | 20.80 | 21.63 | 213,410 | -1.60(-6.90%) |
Aug 01, 2018 | 21.89 | 23.91 | 21.60 | 23.23 | 67,005 | +1.33(+6.06%) |
Jul 31, 2018 | 22.02 | 22.05 | 21.59 | 21.90 | 21,517 | -0.02(-0.08%) |
Jul 30, 2018 | 22.46 | 22.87 | 21.69 | 21.92 | 29,774 | -0.55(-2.46%) |
Jul 27, 2018 | 22.26 | 22.84 | 21.36 | 22.47 | 102,623 | +0.33(+1.48%) |
Jul 26, 2018 | 21.92 | 22.84 | 21.92 | 22.15 | 18,612 | +0.16(+0.71%) |
Jul 25, 2018 | 22.69 | 23.09 | 21.82 | 21.99 | 160,052 | -0.85(-3.74%) |
Jul 24, 2018 | 23.09 | 23.30 | 22.47 | 22.84 | 36,973 | -0.13(-0.56%) |
Jul 23, 2018 | 23.34 | 23.47 | 22.65 | 22.97 | 40,446 | -0.41(-1.73%) |
Jul 20, 2018 | 23.28 | 23.50 | 23.12 | 23.38 | 24,892 | +0.15(+0.63%) |
Jul 19, 2018 | 23.09 | 23.93 | 23.09 | 23.23 | 51,602 | -0.05(-0.22%) |
Jul 18, 2018 | 23.72 | 23.89 | 22.52 | 23.28 | 62,977 | -0.48(-2.03%) |
Jul 17, 2018 | 23.72 | 24.47 | 23.68 | 23.77 | 30,934 | -0.01(-0.04%) |
Jul 16, 2018 | 23.88 | 24.22 | 23.55 | 23.78 | 43,007 | -0.08(-0.33%) |
Jul 13, 2018 | 24.42 | 24.42 | 23.44 | 23.85 | 38,820 | -0.61(-2.50%) |
Jul 12, 2018 | 25.14 | 25.34 | 24.24 | 24.47 | 29,658 | -0.72(-2.88%) |
Jul 11, 2018 | 25.88 | 25.88 | 24.89 | 25.19 | 23,771 | -0.91(-3.47%) |
Jul 10, 2018 | 25.53 | 26.46 | 24.75 | 26.10 | 49,016 | +0.30(+1.17%) |
Jul 09, 2018 | 26.37 | 26.73 | 25.71 | 25.79 | 68,052 | -0.51(-1.93%) |
Jul 06, 2018 | 25.96 | 26.99 | 25.89 | 26.30 | 61,119 | +0.35(+1.36%) |
Jul 05, 2018 | 24.97 | 26.47 | 24.59 | 25.95 | 59,309 | +1.03(+4.12%) |
Jul 03, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.20(+0.80%) | |
Jul 02, 2018 | 24.86 | 25.30 | 23.72 | 24.72 | 42,077 | -0.33(-1.31%) |
Jun 29, 2018 | 24.47 | 25.44 | 23.97 | 25.05 | 46,926 | +0.70(+2.87%) |
Jun 28, 2018 | 24.06 | 24.47 | 23.36 | 24.35 | 58,247 | +0.22(+0.93%) |
Jun 27, 2018 | 24.36 | 24.50 | 22.64 | 24.13 | 71,196 | -0.18(-0.74%) |
Jun 26, 2018 | 23.84 | 24.97 | 23.41 | 24.31 | 89,539 | +0.51(+2.14%) |
Jun 25, 2018 | 23.37 | 23.85 | 22.64 | 23.80 | 87,921 | +0.04(+0.18%) |
Jun 22, 2018 | 23.74 | 24.91 | 22.94 | 23.76 | 547,212 | -0.02(-0.07%) |
Jun 21, 2018 | 25.25 | 25.39 | 22.68 | 23.78 | 84,582 | -1.58(-6.22%) |
Jun 20, 2018 | 25.29 | 26.01 | 24.89 | 25.35 | 64,186 | +0.07(+0.27%) |
Jun 19, 2018 | 25.34 | 25.92 | 24.73 | 25.28 | 65,058 | -0.31(-1.21%) |
Jun 18, 2018 | 25.58 | 25.87 | 25.31 | 25.60 | 63,039 | -0.16(-0.64%) |
Jun 15, 2018 | 26.17 | 25.38 | 25.76 | 72,418 | -0.41(-1.58%) | |
Jun 14, 2018 | 26.14 | 26.56 | 25.53 | 26.17 | 57,752 | +0.02(+0.07%) |
Jun 13, 2018 | 25.40 | 26.50 | 25.35 | 26.16 | 65,712 | +0.78(+3.06%) |
Jun 12, 2018 | 23.84 | 25.80 | 23.84 | 25.38 | 43,959 | +1.61(+6.79%) |
Jun 11, 2018 | 23.13 | 24.13 | 23.13 | 23.77 | 56,844 | +0.64(+2.76%) |
Jun 08, 2018 | 22.68 | 23.75 | 22.59 | 23.13 | 40,667 | +0.50(+2.21%) |
Jun 07, 2018 | 25.22 | 25.48 | 22.33 | 22.63 | 41,575 | -2.48(-9.86%) |
Jun 06, 2018 | 25.56 | 25.10 | 46,197 | +0.82(+3.37%) | ||
Jun 05, 2018 | 25.28 | 25.81 | 24.01 | 24.28 | 53,714 | -1.31(-5.12%) |
Jun 04, 2018 | 24.38 | 25.60 | 23.71 | 25.60 | 44,344 | +1.23(+5.06%) |