Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.55 | 24.55 | 24.55 | 0 | +0.36(+1.50%) | |
Aug 30, 2018 | 24.62 | 24.62 | 24.13 | 24.19 | 152,318 | -0.39(-1.59%) |
Aug 29, 2018 | 24.56 | 24.64 | 24.34 | 24.58 | 200,993 | +0.00(+0.00%) |
Aug 28, 2018 | 24.60 | 24.73 | 24.50 | 24.58 | 157,290 | -0.01(-0.04%) |
Aug 27, 2018 | 25.05 | 25.17 | 24.55 | 24.59 | 153,192 | -0.42(-1.66%) |
Aug 24, 2018 | 24.99 | 25.15 | 24.77 | 25.00 | 265,058 | +0.15(+0.62%) |
Aug 23, 2018 | 24.70 | 24.87 | 24.61 | 24.85 | 175,855 | +0.18(+0.73%) |
Aug 22, 2018 | 24.83 | 24.87 | 24.51 | 24.67 | 161,602 | -0.18(-0.73%) |
Aug 21, 2018 | 24.59 | 25.02 | 24.47 | 24.85 | 322,534 | +0.36(+1.48%) |
Aug 20, 2018 | 24.40 | 24.63 | 24.28 | 24.49 | 323,693 | +0.10(+0.41%) |
Aug 17, 2018 | 24.41 | 24.75 | 24.33 | 24.39 | 178,255 | -0.11(-0.44%) |
Aug 16, 2018 | 24.78 | 24.79 | 24.39 | 24.49 | 138,444 | -0.20(-0.80%) |
Aug 15, 2018 | 24.79 | 24.79 | 24.58 | 24.69 | 306,576 | -0.28(-1.12%) |
Aug 14, 2018 | 24.63 | 25.15 | 24.63 | 24.97 | 279,108 | +0.55(+2.26%) |
Aug 13, 2018 | 24.62 | 24.71 | 24.40 | 24.42 | 208,043 | -0.10(-0.41%) |
Aug 10, 2018 | 23.83 | 24.89 | 23.83 | 24.52 | 238,597 | +0.51(+2.14%) |
Aug 09, 2018 | 23.65 | 24.12 | 23.65 | 24.01 | 158,628 | +0.37(+1.57%) |
Aug 08, 2018 | 23.65 | 23.69 | 23.30 | 23.64 | 196,525 | -0.01(-0.04%) |
Aug 07, 2018 | 23.71 | 23.84 | 23.63 | 23.65 | 216,310 | -0.06(-0.27%) |
Aug 06, 2018 | 23.74 | 23.78 | 23.64 | 23.71 | 251,864 | -0.03(-0.11%) |
Aug 03, 2018 | 23.27 | 24.07 | 23.26 | 23.74 | 597,433 | +0.79(+3.46%) |
Aug 02, 2018 | 21.68 | 23.23 | 21.39 | 22.94 | 426,790 | +1.17(+5.35%) |
Aug 01, 2018 | 21.81 | 22.02 | 21.71 | 21.78 | 301,276 | -0.05(-0.25%) |
Jul 31, 2018 | 21.39 | 21.97 | 21.36 | 21.83 | 281,050 | -0.45(-2.03%) |
Jul 30, 2018 | 21.99 | 22.42 | 21.97 | 22.28 | 167,910 | +0.27(+1.23%) |
Jul 27, 2018 | 22.15 | 22.27 | 21.91 | 22.01 | 186,211 | -0.13(-0.57%) |
Jul 26, 2018 | 21.76 | 22.25 | 21.60 | 22.14 | 185,735 | +0.35(+1.62%) |
Jul 25, 2018 | 21.50 | 21.79 | 21.40 | 21.79 | 168,292 | +0.26(+1.22%) |
Jul 24, 2018 | 21.88 | 21.88 | 21.28 | 21.52 | 214,041 | -0.31(-1.41%) |
Jul 23, 2018 | 21.73 | 22.08 | 21.69 | 21.83 | 206,803 | -0.03(-0.12%) |
Jul 20, 2018 | 21.64 | 22.00 | 21.48 | 21.86 | 354,332 | +0.19(+0.88%) |
Jul 19, 2018 | 21.58 | 21.87 | 21.58 | 21.67 | 149,585 | +0.06(+0.29%) |
Jul 18, 2018 | 21.52 | 21.81 | 21.37 | 21.60 | 97,974 | +0.10(+0.46%) |
Jul 17, 2018 | 21.58 | 21.82 | 21.46 | 21.51 | 113,029 | -0.07(-0.34%) |
Jul 16, 2018 | 21.53 | 21.66 | 21.26 | 21.58 | 141,704 | +0.02(+0.08%) |
Jul 13, 2018 | 21.47 | 21.67 | 21.47 | 21.56 | 75,904 | +0.09(+0.42%) |
Jul 12, 2018 | 21.86 | 21.86 | 21.38 | 21.47 | 112,167 | -0.24(-1.12%) |
Jul 11, 2018 | 21.50 | 21.84 | 21.46 | 21.71 | 160,815 | +0.04(+0.17%) |
Jul 10, 2018 | 22.02 | 22.16 | 21.61 | 21.68 | 272,785 | -0.39(-1.76%) |
Jul 09, 2018 | 22.25 | 22.25 | 21.96 | 22.07 | 161,590 | -0.09(-0.41%) |
Jul 06, 2018 | 22.21 | 22.34 | 22.03 | 22.16 | 95,190 | -0.01(-0.04%) |
Jul 05, 2018 | 22.06 | 22.18 | 21.74 | 22.16 | 161,503 | +0.23(+1.03%) |
Jul 03, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.33(-1.46%) | |
Jul 02, 2018 | 21.98 | 22.29 | 21.61 | 22.26 | 299,611 | +0.17(+0.78%) |
Jun 29, 2018 | 22.05 | 22.31 | 21.98 | 22.09 | 209,671 | +0.14(+0.62%) |
Jun 28, 2018 | 21.73 | 21.97 | 21.57 | 21.96 | 140,269 | +0.20(+0.91%) |
Jun 27, 2018 | 22.13 | 22.28 | 21.76 | 21.76 | 221,227 | -0.39(-1.75%) |
Jun 26, 2018 | 22.09 | 22.20 | 21.93 | 22.15 | 158,435 | +0.17(+0.78%) |
Jun 25, 2018 | 22.13 | 22.16 | 21.69 | 21.97 | 220,946 | -0.22(-0.98%) |
Jun 22, 2018 | 22.98 | 22.98 | 22.05 | 22.19 | 482,043 | -0.63(-2.77%) |
Jun 21, 2018 | 22.87 | 23.02 | 22.70 | 22.82 | 227,377 | -0.14(-0.63%) |
Jun 20, 2018 | 22.94 | 23.00 | 22.57 | 22.97 | 161,693 | +0.13(+0.55%) |
Jun 19, 2018 | 22.91 | 23.09 | 22.64 | 22.84 | 205,439 | -0.11(-0.47%) |
Jun 18, 2018 | 22.58 | 23.18 | 22.42 | 22.95 | 186,604 | +0.37(+1.64%) |
Jun 15, 2018 | 22.44 | 22.44 | 22.58 | 422,151 | +0.14(+0.64%) | |
Jun 14, 2018 | 22.47 | 22.84 | 22.27 | 22.44 | 234,045 | +0.11(+0.49%) |
Jun 13, 2018 | 22.21 | 22.43 | 22.07 | 22.33 | 133,378 | +0.05(+0.24%) |
Jun 12, 2018 | 22.17 | 22.44 | 22.09 | 22.27 | 110,404 | +0.10(+0.45%) |
Jun 11, 2018 | 22.18 | 22.44 | 22.07 | 22.17 | 188,451 | -0.01(-0.04%) |
Jun 08, 2018 | 21.96 | 22.36 | 21.96 | 22.18 | 264,744 | +0.23(+1.03%) |
Jun 07, 2018 | 22.83 | 22.93 | 21.90 | 21.96 | 267,587 | -0.89(-3.91%) |
Jun 06, 2018 | 22.92 | 22.85 | 350,471 | +0.67(+3.01%) | ||
Jun 05, 2018 | 22.10 | 22.25 | 22.01 | 22.18 | 165,704 | +0.01(+0.04%) |
Jun 04, 2018 | 22.28 | 22.43 | 22.14 | 22.17 | 166,114 | -0.02(-0.08%) |