Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.45 | 22.45 | 22.45 | 0 | +0.31(+1.40%) | |
Aug 30, 2018 | 22.68 | 22.70 | 22.11 | 22.14 | 190,924 | -0.73(-3.19%) |
Aug 29, 2018 | 23.36 | 23.36 | 22.53 | 22.87 | 382,114 | -0.04(-0.17%) |
Aug 28, 2018 | 22.45 | 22.98 | 22.25 | 22.91 | 587,846 | +0.59(+2.64%) |
Aug 27, 2018 | 22.37 | 22.57 | 22.16 | 22.32 | 320,055 | +0.17(+0.77%) |
Aug 24, 2018 | 21.82 | 22.22 | 21.82 | 22.15 | 307,900 | +0.37(+1.70%) |
Aug 23, 2018 | 22.08 | 22.18 | 21.75 | 21.78 | 184,298 | -0.39(-1.76%) |
Aug 22, 2018 | 22.03 | 22.31 | 21.97 | 22.17 | 121,603 | +0.16(+0.73%) |
Aug 21, 2018 | 22.02 | 22.10 | 21.83 | 22.01 | 162,786 | +0.25(+1.15%) |
Aug 20, 2018 | 21.91 | 22.10 | 21.70 | 21.76 | 276,673 | -0.11(-0.50%) |
Aug 17, 2018 | 22.00 | 22.09 | 21.70 | 21.87 | 173,200 | -0.10(-0.46%) |
Aug 16, 2018 | 22.22 | 22.54 | 21.85 | 21.97 | 284,561 | -0.13(-0.59%) |
Aug 15, 2018 | 23.47 | 23.47 | 21.98 | 22.10 | 515,261 | -1.50(-6.36%) |
Aug 14, 2018 | 22.49 | 23.67 | 22.49 | 23.60 | 467,806 | +0.99(+4.38%) |
Aug 13, 2018 | 23.29 | 23.29 | 22.27 | 22.61 | 472,226 | -0.53(-2.29%) |
Aug 10, 2018 | 22.10 | 23.90 | 21.81 | 23.14 | 1,304,200 | +0.93(+4.19%) |
Aug 09, 2018 | 21.96 | 22.42 | 21.81 | 22.21 | 335,024 | +0.26(+1.18%) |
Aug 08, 2018 | 22.32 | 22.35 | 21.87 | 21.95 | 216,314 | -0.33(-1.48%) |
Aug 07, 2018 | 22.43 | 22.61 | 22.19 | 22.28 | 142,666 | +0.08(+0.36%) |
Aug 06, 2018 | 22.05 | 22.54 | 22.03 | 22.20 | 192,491 | +0.13(+0.59%) |
Aug 03, 2018 | 22.24 | 22.56 | 21.83 | 22.07 | 313,000 | -0.25(-1.12%) |
Aug 02, 2018 | 22.59 | 22.74 | 22.13 | 22.32 | 171,586 | -0.40(-1.76%) |
Aug 01, 2018 | 22.76 | 22.87 | 22.51 | 22.72 | 237,579 | -0.15(-0.66%) |
Jul 31, 2018 | 22.47 | 22.95 | 22.24 | 22.87 | 213,173 | +0.54(+2.42%) |
Jul 30, 2018 | 22.40 | 22.67 | 22.07 | 22.33 | 312,956 | +0.00(+0.00%) |
Jul 27, 2018 | 22.98 | 22.98 | 22.09 | 22.33 | 349,400 | -0.65(-2.83%) |
Jul 26, 2018 | 23.07 | 23.23 | 22.67 | 22.98 | 361,417 | +0.03(+0.13%) |
Jul 25, 2018 | 22.99 | 23.10 | 22.60 | 22.95 | 264,025 | -0.12(-0.52%) |
Jul 24, 2018 | 23.74 | 23.76 | 22.99 | 23.07 | 444,627 | -0.56(-2.37%) |
Jul 23, 2018 | 23.91 | 23.91 | 23.49 | 23.63 | 366,746 | -0.28(-1.17%) |
Jul 20, 2018 | 23.91 | 24.08 | 23.45 | 23.91 | 546,452 | -0.09(-0.37%) |
Jul 19, 2018 | 23.25 | 24.24 | 22.92 | 24.00 | 1,077,269 | +1.34(+5.91%) |
Jul 18, 2018 | 22.85 | 23.09 | 22.29 | 22.66 | 546,247 | -0.29(-1.26%) |
Jul 17, 2018 | 23.44 | 24.09 | 22.93 | 22.95 | 475,868 | -0.89(-3.73%) |
Jul 16, 2018 | 24.35 | 24.68 | 23.73 | 23.84 | 143,252 | -0.69(-2.81%) |
Jul 13, 2018 | 24.28 | 24.55 | 24.03 | 24.53 | 290,475 | +0.17(+0.70%) |
Jul 12, 2018 | 24.25 | 24.42 | 23.93 | 24.36 | 197,481 | +0.23(+0.95%) |
Jul 11, 2018 | 23.93 | 24.21 | 23.63 | 24.13 | 354,201 | +0.14(+0.58%) |
Jul 10, 2018 | 24.37 | 24.39 | 23.81 | 23.99 | 214,821 | -0.38(-1.56%) |
Jul 09, 2018 | 24.13 | 24.58 | 23.96 | 24.37 | 277,792 | +0.32(+1.33%) |
Jul 06, 2018 | 23.81 | 24.30 | 23.77 | 24.05 | 487,102 | +0.32(+1.35%) |
Jul 05, 2018 | 23.53 | 23.81 | 23.43 | 23.73 | 287,289 | +0.39(+1.67%) |
Jul 03, 2018 | 23.34 | 23.34 | 23.34 | 0 | -0.14(-0.60%) | |
Jul 02, 2018 | 23.19 | 23.87 | 23.19 | 23.48 | 307,591 | +0.02(+0.09%) |
Jun 29, 2018 | 23.51 | 23.96 | 23.44 | 23.46 | 336,766 | -0.09(-0.38%) |
Jun 28, 2018 | 23.44 | 23.76 | 23.00 | 23.55 | 404,333 | -0.17(-0.72%) |
Jun 27, 2018 | 24.20 | 24.56 | 23.67 | 23.72 | 393,170 | -0.70(-2.87%) |
Jun 26, 2018 | 24.54 | 24.55 | 24.05 | 24.42 | 293,201 | -0.11(-0.45%) |
Jun 25, 2018 | 25.61 | 25.68 | 24.28 | 24.53 | 372,643 | -1.20(-4.66%) |
Jun 22, 2018 | 24.99 | 25.77 | 24.99 | 25.73 | 1,397,492 | +0.78(+3.13%) |
Jun 21, 2018 | 26.36 | 26.52 | 24.84 | 24.95 | 540,766 | -1.21(-4.63%) |
Jun 20, 2018 | 25.57 | 26.30 | 25.57 | 26.16 | 578,986 | +0.87(+3.44%) |
Jun 19, 2018 | 25.27 | 25.59 | 25.08 | 25.29 | 1,141,797 | -0.16(-0.63%) |
Jun 18, 2018 | 24.62 | 25.49 | 24.62 | 25.45 | 892,367 | +0.45(+1.80%) |
Jun 15, 2018 | 25.02 | 23.69 | 25.00 | 929,332 | +1.31(+5.53%) | |
Jun 14, 2018 | 23.55 | 23.99 | 23.37 | 23.69 | 414,766 | +0.27(+1.15%) |
Jun 13, 2018 | 24.49 | 24.71 | 23.06 | 23.42 | 948,394 | +0.69(+3.04%) |
Jun 12, 2018 | 22.88 | 23.10 | 22.62 | 22.73 | 260,975 | -0.04(-0.18%) |
Jun 11, 2018 | 22.42 | 22.97 | 22.42 | 22.77 | 373,362 | +0.20(+0.89%) |
Jun 08, 2018 | 23.00 | 23.14 | 22.44 | 22.57 | 405,913 | -0.45(-1.95%) |
Jun 07, 2018 | 23.16 | 23.52 | 22.56 | 23.02 | 449,613 | -0.09(-0.39%) |
Jun 06, 2018 | 23.22 | 23.11 | 371,369 | +0.48(+2.12%) | ||
Jun 05, 2018 | 22.12 | 22.77 | 22.11 | 22.63 | 518,391 | +0.51(+2.31%) |
Jun 04, 2018 | 22.31 | 22.56 | 22.05 | 22.12 | 522,880 | -0.25(-1.12%) |