Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.95 | 27.95 | 27.95 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 28.00 | 28.05 | 27.95 | 27.95 | 306,002 | -0.10(-0.36%) |
Aug 29, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 152,571 | +0.05(+0.18%) |
Aug 28, 2018 | 28.00 | 28.05 | 28.00 | 28.00 | 170,697 | +0.00(+0.00%) |
Aug 27, 2018 | 28.00 | 28.05 | 28.00 | 28.00 | 156,721 | -0.05(-0.18%) |
Aug 24, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 301,100 | +0.05(+0.18%) |
Aug 23, 2018 | 28.00 | 28.05 | 28.00 | 28.00 | 875,825 | -0.05(-0.18%) |
Aug 22, 2018 | 28.05 | 28.05 | 28.00 | 28.05 | 162,511 | +0.00(+0.00%) |
Aug 21, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 412,835 | +0.03(+0.09%) |
Aug 20, 2018 | 28.00 | 28.05 | 28.00 | 28.02 | 207,559 | +0.02(+0.09%) |
Aug 17, 2018 | 28.00 | 28.10 | 28.00 | 28.00 | 247,200 | -0.02(-0.09%) |
Aug 16, 2018 | 28.00 | 28.07 | 27.95 | 28.02 | 409,775 | +0.07(+0.27%) |
Aug 15, 2018 | 28.00 | 28.05 | 27.95 | 27.95 | 391,160 | -0.03(-0.09%) |
Aug 14, 2018 | 28.05 | 28.10 | 27.95 | 27.98 | 707,648 | -0.07(-0.27%) |
Aug 13, 2018 | 28.15 | 28.15 | 28.05 | 28.05 | 369,085 | -0.05(-0.18%) |
Aug 10, 2018 | 28.05 | 28.15 | 28.00 | 28.10 | 497,100 | +0.05(+0.18%) |
Aug 09, 2018 | 28.10 | 28.20 | 28.05 | 28.05 | 492,970 | -0.10(-0.36%) |
Aug 08, 2018 | 28.15 | 28.20 | 28.10 | 28.15 | 417,067 | +0.05(+0.18%) |
Aug 07, 2018 | 28.15 | 28.35 | 28.05 | 28.10 | 982,771 | -0.12(-0.44%) |
Aug 06, 2018 | 28.05 | 28.30 | 28.00 | 28.23 | 4,930,693 | +2.83(+11.12%) |
Aug 03, 2018 | 25.00 | 25.55 | 25.00 | 25.40 | 774,200 | +0.40(+1.60%) |
Aug 02, 2018 | 25.05 | 25.10 | 24.95 | 25.00 | 453,433 | +0.00(+0.00%) |
Aug 01, 2018 | 25.15 | 25.35 | 25.00 | 25.00 | 390,696 | -0.15(-0.60%) |
Jul 31, 2018 | 25.00 | 25.15 | 25.00 | 25.15 | 360,698 | +0.10(+0.40%) |
Jul 30, 2018 | 25.10 | 25.20 | 25.00 | 25.05 | 903,951 | -0.05(-0.20%) |
Jul 27, 2018 | 25.05 | 25.20 | 25.00 | 25.10 | 354,600 | +0.05(+0.20%) |
Jul 26, 2018 | 25.15 | 25.15 | 25.02 | 25.05 | 468,805 | -0.05(-0.20%) |
Jul 25, 2018 | 25.10 | 25.30 | 25.00 | 25.10 | 448,372 | +0.00(+0.00%) |
Jul 24, 2018 | 25.20 | 25.27 | 24.95 | 25.10 | 905,220 | -0.05(-0.20%) |
Jul 23, 2018 | 25.25 | 25.35 | 25.07 | 25.15 | 715,148 | -0.15(-0.59%) |
Jul 20, 2018 | 25.25 | 25.40 | 25.15 | 25.30 | 242,077 | -0.05(-0.20%) |
Jul 19, 2018 | 25.35 | 25.40 | 25.10 | 25.35 | 253,698 | +0.05(+0.20%) |
Jul 18, 2018 | 25.45 | 25.52 | 25.30 | 25.30 | 350,499 | -0.15(-0.59%) |
Jul 17, 2018 | 25.45 | 25.60 | 25.40 | 25.45 | 305,574 | -0.05(-0.20%) |
Jul 16, 2018 | 25.60 | 25.65 | 25.40 | 25.50 | 170,114 | -0.10(-0.39%) |
Jul 13, 2018 | 25.60 | 25.75 | 25.35 | 25.60 | 478,606 | +0.00(+0.00%) |
Jul 12, 2018 | 25.55 | 25.68 | 25.40 | 25.60 | 323,991 | +0.15(+0.59%) |
Jul 11, 2018 | 25.60 | 25.60 | 25.40 | 25.45 | 403,077 | -0.15(-0.59%) |
Jul 10, 2018 | 25.70 | 25.75 | 25.50 | 25.60 | 810,382 | +0.00(+0.00%) |
Jul 09, 2018 | 25.75 | 25.80 | 25.60 | 25.60 | 446,944 | -0.15(-0.58%) |
Jul 06, 2018 | 26.10 | 26.30 | 25.70 | 25.75 | 495,665 | -0.45(-1.72%) |
Jul 05, 2018 | 25.70 | 26.20 | 25.55 | 26.20 | 588,399 | +0.55(+2.14%) |
Jul 03, 2018 | 25.65 | 25.65 | 25.65 | 0 | -0.05(-0.19%) | |
Jul 02, 2018 | 25.75 | 25.85 | 25.62 | 25.70 | 406,764 | -0.15(-0.58%) |
Jun 29, 2018 | 25.70 | 25.85 | 25.50 | 25.85 | 823,612 | +0.15(+0.58%) |
Jun 28, 2018 | 25.50 | 25.80 | 25.40 | 25.70 | 759,437 | +0.15(+0.59%) |
Jun 27, 2018 | 25.55 | 25.65 | 25.35 | 25.55 | 624,457 | +0.10(+0.39%) |
Jun 26, 2018 | 25.30 | 25.65 | 25.30 | 25.45 | 1,039,079 | +0.15(+0.59%) |
Jun 25, 2018 | 26.05 | 26.05 | 25.25 | 25.30 | 1,806,551 | -0.80(-3.07%) |
Jun 22, 2018 | 25.70 | 26.15 | 25.30 | 26.10 | 2,082,560 | +0.25(+0.97%) |
Jun 21, 2018 | 25.00 | 26.00 | 24.95 | 25.85 | 15,906,806 | +2.65(+11.42%) |
Jun 20, 2018 | 23.70 | 24.00 | 23.10 | 23.20 | 362,528 | -0.45(-1.90%) |
Jun 19, 2018 | 23.50 | 23.70 | 23.15 | 23.65 | 360,162 | -0.10(-0.42%) |
Jun 18, 2018 | 23.40 | 23.80 | 23.35 | 23.75 | 443,370 | +0.30(+1.28%) |
Jun 15, 2018 | 23.60 | 23.35 | 23.45 | 636,889 | +0.10(+0.43%) | |
Jun 14, 2018 | 23.40 | 23.75 | 23.30 | 23.35 | 525,829 | +0.00(+0.00%) |
Jun 13, 2018 | 22.55 | 23.55 | 22.25 | 23.35 | 474,245 | +0.25(+1.08%) |
Jun 12, 2018 | 23.35 | 23.65 | 22.85 | 23.10 | 768,805 | -0.35(-1.49%) |
Jun 11, 2018 | 22.15 | 23.90 | 22.07 | 23.45 | 2,578,009 | +2.40(+11.40%) |
Jun 08, 2018 | 20.90 | 21.25 | 20.77 | 21.05 | 808,439 | +0.05(+0.24%) |
Jun 07, 2018 | 20.30 | 21.00 | 20.25 | 21.00 | 638,904 | +0.65(+3.19%) |
Jun 06, 2018 | 20.85 | 20.95 | 20.12 | 20.35 | 765,755 | -0.55(-2.63%) |
Jun 05, 2018 | 20.50 | 20.95 | 20.45 | 20.90 | 974,811 | +0.45(+2.20%) |
Jun 04, 2018 | 19.95 | 20.55 | 19.80 | 20.45 | 793,046 | +0.45(+2.25%) |