Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.18 | 17.18 | 17.18 | 0 | +0.26(+1.51%) | |
Aug 30, 2018 | 16.71 | 17.17 | 16.62 | 16.93 | 3,331,679 | -0.69(-3.91%) |
Aug 29, 2018 | 17.72 | 17.87 | 17.56 | 17.62 | 1,685,199 | -0.48(-2.63%) |
Aug 28, 2018 | 18.41 | 18.48 | 18.06 | 18.09 | 1,121,721 | -0.02(-0.09%) |
Aug 27, 2018 | 18.12 | 18.18 | 17.90 | 18.11 | 991,532 | -0.37(-2.02%) |
Aug 24, 2018 | 18.29 | 18.52 | 18.25 | 18.48 | 1,315,295 | +0.59(+3.28%) |
Aug 23, 2018 | 18.28 | 18.32 | 17.85 | 17.90 | 990,234 | -0.43(-2.37%) |
Aug 22, 2018 | 18.33 | 18.49 | 18.25 | 18.33 | 1,163,858 | +0.04(+0.23%) |
Aug 21, 2018 | 18.07 | 18.42 | 18.04 | 18.29 | 1,890,338 | +0.38(+2.14%) |
Aug 20, 2018 | 17.96 | 17.98 | 17.56 | 17.90 | 1,764,870 | -0.16(-0.89%) |
Aug 17, 2018 | 17.25 | 18.17 | 17.19 | 18.07 | 3,858,136 | -0.09(-0.51%) |
Aug 16, 2018 | 18.75 | 18.82 | 17.76 | 18.16 | 3,485,103 | -0.61(-3.26%) |
Aug 15, 2018 | 18.18 | 18.92 | 17.88 | 18.77 | 5,994,162 | +0.73(+4.05%) |
Aug 14, 2018 | 17.35 | 18.15 | 17.22 | 18.04 | 6,238,717 | +1.83(+11.27%) |
Aug 13, 2018 | 16.34 | 16.81 | 16.05 | 16.21 | 14,751,590 | -2.00(-10.97%) |
Aug 10, 2018 | 16.86 | 18.61 | 16.71 | 18.21 | 15,639,333 | -3.09(-14.53%) |
Aug 09, 2018 | 21.93 | 21.93 | 21.17 | 21.30 | 2,144,478 | -0.86(-3.87%) |
Aug 08, 2018 | 22.38 | 22.40 | 22.03 | 22.16 | 1,100,121 | -0.09(-0.38%) |
Aug 07, 2018 | 21.93 | 22.58 | 21.76 | 22.25 | 1,558,203 | +1.03(+4.85%) |
Aug 06, 2018 | 22.14 | 22.19 | 21.17 | 21.22 | 2,126,093 | -1.71(-7.45%) |
Aug 03, 2018 | 22.95 | 23.00 | 22.66 | 22.93 | 475,444 | +0.18(+0.78%) |
Aug 02, 2018 | 22.75 | 22.79 | 22.55 | 22.75 | 717,452 | -0.48(-2.09%) |
Aug 01, 2018 | 23.97 | 24.01 | 23.13 | 23.23 | 1,397,944 | -0.75(-3.12%) |
Jul 31, 2018 | 23.94 | 24.05 | 23.61 | 23.98 | 465,548 | +0.19(+0.79%) |
Jul 30, 2018 | 23.81 | 23.86 | 23.66 | 23.80 | 200,162 | -0.01(-0.04%) |
Jul 27, 2018 | 23.57 | 23.91 | 23.57 | 23.80 | 385,578 | +0.34(+1.45%) |
Jul 26, 2018 | 24.26 | 24.35 | 23.34 | 23.46 | 1,147,854 | -0.84(-3.46%) |
Jul 25, 2018 | 23.77 | 24.42 | 23.77 | 24.31 | 596,479 | +1.49(+6.52%) |
Jul 24, 2018 | 22.88 | 23.15 | 22.77 | 22.82 | 1,263,117 | -1.51(-6.22%) |
Jul 23, 2018 | 24.42 | 24.49 | 24.20 | 24.33 | 624,600 | +0.55(+2.32%) |
Jul 20, 2018 | 23.94 | 23.73 | 23.78 | 638,523 | +0.34(+1.45%) | |
Jul 19, 2018 | 23.38 | 23.56 | 23.29 | 23.44 | 404,123 | +0.05(+0.22%) |
Jul 18, 2018 | 23.07 | 23.53 | 22.91 | 23.39 | 604,455 | +0.01(+0.04%) |
Jul 17, 2018 | 22.90 | 23.41 | 22.86 | 23.38 | 1,138,016 | +0.75(+3.31%) |
Jul 16, 2018 | 22.57 | 22.68 | 22.45 | 22.63 | 847,774 | -0.02(-0.08%) |
Jul 13, 2018 | 22.53 | 22.88 | 22.48 | 22.65 | 664,855 | +0.19(+0.83%) |
Jul 12, 2018 | 22.71 | 22.10 | 22.46 | 1,875,206 | -0.68(-2.94%) | |
Jul 11, 2018 | 24.12 | 24.14 | 22.98 | 23.14 | 1,976,087 | -1.67(-6.72%) |
Jul 10, 2018 | 25.05 | 25.10 | 24.70 | 24.81 | 1,334,229 | -0.76(-2.96%) |
Jul 09, 2018 | 26.66 | 26.79 | 25.34 | 25.56 | 880,592 | -0.89(-3.37%) |
Jul 06, 2018 | 26.30 | 26.62 | 26.17 | 26.46 | 614,370 | +0.33(+1.27%) |
Jul 05, 2018 | 26.09 | 26.31 | 26.01 | 26.13 | 435,381 | +1.11(+4.42%) |
Jul 03, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.59(-2.29%) | |
Jul 02, 2018 | 25.49 | 25.64 | 25.40 | 25.61 | 357,322 | -0.09(-0.33%) |
Jun 29, 2018 | 25.47 | 25.69 | 388,464 | +0.08(+0.30%) | ||
Jun 28, 2018 | 25.62 | 25.75 | 25.45 | 25.62 | 546,934 | +0.52(+2.07%) |
Jun 27, 2018 | 25.19 | 25.53 | 25.09 | 25.10 | 584,922 | +0.15(+0.61%) |
Jun 26, 2018 | 25.05 | 25.08 | 24.71 | 24.94 | 589,231 | +0.33(+1.35%) |
Jun 25, 2018 | 24.72 | 24.81 | 24.32 | 24.61 | 1,188,996 | -0.60(-2.39%) |
Jun 22, 2018 | 25.05 | 25.32 | 24.90 | 25.22 | 472,291 | +0.60(+2.45%) |
Jun 21, 2018 | 24.68 | 24.91 | 24.54 | 24.61 | 623,759 | +0.13(+0.52%) |
Jun 20, 2018 | 24.69 | 24.69 | 24.44 | 24.48 | 582,385 | +0.07(+0.28%) |
Jun 19, 2018 | 24.55 | 24.69 | 24.40 | 24.42 | 531,467 | +0.09(+0.38%) |
Jun 18, 2018 | 24.27 | 24.38 | 24.04 | 24.32 | 650,648 | +0.02(+0.10%) |
Jun 15, 2018 | 24.33 | 24.01 | 24.30 | 1,183,689 | -0.03(-0.14%) | |
Jun 14, 2018 | 24.97 | 24.99 | 24.21 | 24.33 | 1,263,314 | -0.16(-0.67%) |
Jun 13, 2018 | 25.04 | 25.04 | 24.27 | 24.50 | 1,186,218 | -0.97(-3.82%) |
Jun 12, 2018 | 25.72 | 25.77 | 25.38 | 25.47 | 598,671 | -0.71(-2.71%) |
Jun 11, 2018 | 26.33 | 26.36 | 26.15 | 26.18 | 433,080 | -0.23(-0.87%) |
Jun 08, 2018 | 26.30 | 26.42 | 26.07 | 26.41 | 674,633 | -0.13(-0.50%) |
Jun 07, 2018 | 26.71 | 27.00 | 26.28 | 26.54 | 735,022 | +0.37(+1.42%) |
Jun 06, 2018 | 25.60 | 26.19 | 25.59 | 26.17 | 417,051 | +0.30(+1.18%) |
Jun 05, 2018 | 26.06 | 26.07 | 25.79 | 25.86 | 408,979 | -0.44(-1.69%) |
Jun 04, 2018 | 26.37 | 26.54 | 26.21 | 26.31 | 396,649 | +0.25(+0.95%) |