Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.71 | 23.71 | 23.71 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 24.05 | 24.25 | 23.98 | 24.08 | 522,952 | -0.08(-0.33%) |
Aug 29, 2018 | 23.71 | 24.23 | 23.62 | 24.16 | 470,212 | +0.42(+1.76%) |
Aug 28, 2018 | 23.73 | 23.91 | 23.60 | 23.75 | 315,790 | +0.07(+0.31%) |
Aug 27, 2018 | 23.53 | 23.85 | 23.53 | 23.67 | 560,000 | +0.13(+0.55%) |
Aug 24, 2018 | 23.54 | 23.65 | 23.43 | 23.54 | 357,541 | +0.01(+0.03%) |
Aug 23, 2018 | 23.83 | 23.83 | 23.46 | 23.54 | 685,235 | -0.34(-1.42%) |
Aug 22, 2018 | 24.06 | 24.18 | 23.77 | 23.87 | 735,076 | -0.22(-0.90%) |
Aug 21, 2018 | 24.09 | 24.28 | 23.96 | 24.09 | 875,891 | +0.10(+0.44%) |
Aug 20, 2018 | 24.01 | 24.09 | 23.84 | 23.99 | 817,713 | -0.02(-0.10%) |
Aug 17, 2018 | 23.74 | 24.05 | 23.63 | 24.01 | 635,449 | +0.29(+1.22%) |
Aug 16, 2018 | 23.86 | 24.17 | 23.69 | 23.72 | 977,233 | -0.06(-0.24%) |
Aug 15, 2018 | 23.84 | 24.04 | 23.59 | 23.78 | 1,134,207 | -0.00(-0.00%) |
Aug 14, 2018 | 23.82 | 23.83 | 23.33 | 23.78 | 1,343,656 | -0.02(-0.07%) |
Aug 13, 2018 | 24.07 | 24.16 | 23.65 | 23.79 | 750,434 | -0.30(-1.23%) |
Aug 10, 2018 | 24.36 | 24.55 | 24.01 | 24.09 | 660,327 | -0.43(-1.76%) |
Aug 09, 2018 | 24.51 | 24.75 | 24.47 | 24.52 | 630,304 | +0.06(+0.26%) |
Aug 08, 2018 | 24.46 | 24.55 | 24.24 | 24.46 | 1,084,268 | +0.07(+0.29%) |
Aug 07, 2018 | 24.92 | 24.92 | 24.24 | 24.39 | 1,656,546 | -0.50(-2.02%) |
Aug 06, 2018 | 24.86 | 25.21 | 24.71 | 24.89 | 687,918 | +0.02(+0.10%) |
Aug 03, 2018 | 24.78 | 24.97 | 24.30 | 24.86 | 2,353,943 | -0.31(-1.24%) |
Aug 02, 2018 | 22.42 | 25.41 | 22.33 | 25.17 | 5,322,213 | +4.44(+21.44%) |
Aug 01, 2018 | 20.42 | 20.79 | 20.35 | 20.73 | 1,340,676 | +0.26(+1.29%) |
Jul 31, 2018 | 20.32 | 20.63 | 20.24 | 20.47 | 777,127 | +0.21(+1.02%) |
Jul 30, 2018 | 20.65 | 20.71 | 20.21 | 20.26 | 959,182 | -0.38(-1.86%) |
Jul 27, 2018 | 21.01 | 21.01 | 20.56 | 20.64 | 889,167 | -0.33(-1.56%) |
Jul 26, 2018 | 20.90 | 21.07 | 20.77 | 20.97 | 577,889 | +0.04(+0.19%) |
Jul 25, 2018 | 20.83 | 21.01 | 20.70 | 20.93 | 1,947,910 | -0.15(-0.72%) |
Jul 24, 2018 | 21.32 | 21.73 | 20.95 | 21.08 | 2,974,767 | -1.40(-6.25%) |
Jul 23, 2018 | 22.92 | 22.92 | 22.34 | 22.49 | 535,019 | -0.43(-1.88%) |
Jul 20, 2018 | 22.77 | 23.06 | 22.77 | 22.92 | 442,890 | +0.17(+0.74%) |
Jul 19, 2018 | 22.37 | 22.88 | 22.32 | 22.75 | 650,206 | +0.22(+0.96%) |
Jul 18, 2018 | 22.88 | 23.08 | 22.50 | 22.53 | 595,903 | -0.39(-1.71%) |
Jul 17, 2018 | 22.53 | 23.00 | 22.49 | 22.92 | 367,588 | +0.29(+1.27%) |
Jul 16, 2018 | 22.61 | 22.81 | 22.55 | 22.64 | 267,644 | -0.02(-0.07%) |
Jul 13, 2018 | 22.49 | 22.68 | 22.45 | 22.65 | 267,379 | +0.16(+0.71%) |
Jul 12, 2018 | 22.49 | 22.60 | 22.17 | 22.49 | 260,220 | +0.10(+0.43%) |
Jul 11, 2018 | 22.33 | 22.53 | 22.10 | 22.40 | 932,584 | -0.06(-0.25%) |
Jul 10, 2018 | 22.13 | 22.51 | 21.98 | 22.45 | 873,629 | +0.47(+2.14%) |
Jul 09, 2018 | 22.05 | 22.21 | 21.89 | 21.98 | 393,614 | -0.02(-0.07%) |
Jul 06, 2018 | 22.02 | 22.13 | 22.00 | 22.00 | 510,933 | +0.02(+0.07%) |
Jul 05, 2018 | 22.02 | 22.13 | 21.90 | 21.98 | 686,358 | +0.07(+0.33%) |
Jul 03, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.23(-1.05%) | |
Jul 02, 2018 | 22.27 | 22.29 | 21.71 | 22.14 | 644,008 | -0.33(-1.46%) |
Jun 29, 2018 | 22.65 | 22.47 | 937,499 | +0.26(+1.19%) | ||
Jun 28, 2018 | 22.15 | 22.46 | 22.11 | 22.21 | 1,200,662 | +0.06(+0.29%) |
Jun 27, 2018 | 22.34 | 22.35 | 22.12 | 22.14 | 559,221 | -0.22(-0.96%) |
Jun 26, 2018 | 22.44 | 22.75 | 22.31 | 22.36 | 455,444 | +0.01(+0.04%) |
Jun 25, 2018 | 22.58 | 22.64 | 22.33 | 22.35 | 385,971 | -0.30(-1.30%) |
Jun 22, 2018 | 22.94 | 22.94 | 22.65 | 22.65 | 492,660 | -0.28(-1.22%) |
Jun 21, 2018 | 23.00 | 23.02 | 22.85 | 22.92 | 300,725 | -0.14(-0.59%) |
Jun 20, 2018 | 23.02 | 23.21 | 22.89 | 23.06 | 269,897 | +0.11(+0.49%) |
Jun 19, 2018 | 23.21 | 23.32 | 22.92 | 22.95 | 405,366 | -0.49(-2.08%) |
Jun 18, 2018 | 23.44 | 23.47 | 23.08 | 23.44 | 428,933 | -0.12(-0.51%) |
Jun 15, 2018 | 23.78 | 23.06 | 23.56 | 1,037,352 | +0.49(+2.15%) | |
Jun 14, 2018 | 23.11 | 23.16 | 22.94 | 23.06 | 426,232 | -0.02(-0.07%) |
Jun 13, 2018 | 23.01 | 23.20 | 22.98 | 23.08 | 471,741 | +0.07(+0.31%) |
Jun 12, 2018 | 23.00 | 23.04 | 22.87 | 23.00 | 552,791 | -0.01(-0.03%) |
Jun 11, 2018 | 23.08 | 23.08 | 22.95 | 23.01 | 357,995 | -0.07(-0.31%) |
Jun 08, 2018 | 22.84 | 23.12 | 22.82 | 23.08 | 322,541 | +0.21(+0.91%) |
Jun 07, 2018 | 23.20 | 23.20 | 22.86 | 22.88 | 264,117 | -0.19(-0.83%) |
Jun 06, 2018 | 23.07 | 285,211 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.56 | 23.56 | 22.94 | 23.07 | 449,027 | -0.41(-1.73%) |
Jun 04, 2018 | 23.11 | 23.56 | 23.11 | 23.48 | 501,154 | +0.41(+1.76%) |