Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.67 | 22.67 | 22.67 | 0 | -0.66(-2.83%) | |
Aug 30, 2018 | 22.34 | 23.85 | 21.85 | 23.33 | 2,190,207 | +0.96(+4.29%) |
Aug 29, 2018 | 23.94 | 23.98 | 20.50 | 22.37 | 6,961,810 | -1.68(-6.99%) |
Aug 28, 2018 | 24.05 | 24.65 | 23.04 | 24.05 | 1,519,069 | +0.00(+0.00%) |
Aug 27, 2018 | 26.54 | 26.89 | 23.52 | 24.05 | 2,287,548 | -2.50(-9.42%) |
Aug 24, 2018 | 26.48 | 26.62 | 26.05 | 26.55 | 931,600 | +0.03(+0.11%) |
Aug 23, 2018 | 26.02 | 26.79 | 25.77 | 26.52 | 978,203 | +0.40(+1.53%) |
Aug 22, 2018 | 25.79 | 26.87 | 25.66 | 26.12 | 1,588,810 | +0.24(+0.93%) |
Aug 21, 2018 | 24.82 | 26.10 | 24.31 | 25.88 | 1,484,319 | +1.20(+4.86%) |
Aug 20, 2018 | 24.77 | 25.04 | 24.06 | 24.68 | 1,547,245 | -0.09(-0.36%) |
Aug 17, 2018 | 24.01 | 24.91 | 23.37 | 24.77 | 984,000 | +0.79(+3.29%) |
Aug 16, 2018 | 24.65 | 24.83 | 23.86 | 23.98 | 1,298,615 | -0.54(-2.20%) |
Aug 15, 2018 | 25.47 | 25.54 | 23.77 | 24.52 | 1,430,567 | -1.16(-4.52%) |
Aug 14, 2018 | 24.63 | 26.43 | 24.52 | 25.68 | 2,271,837 | +1.17(+4.77%) |
Aug 13, 2018 | 23.31 | 25.41 | 23.20 | 24.51 | 3,480,346 | +1.20(+5.15%) |
Aug 10, 2018 | 24.50 | 24.51 | 22.44 | 23.31 | 2,735,400 | -1.52(-6.12%) |
Aug 09, 2018 | 23.55 | 25.45 | 23.33 | 24.83 | 2,695,234 | +1.58(+6.80%) |
Aug 08, 2018 | 27.51 | 29.59 | 22.41 | 23.25 | 10,151,009 | -3.06(-11.63%) |
Aug 07, 2018 | 28.80 | 29.00 | 25.22 | 26.31 | 4,165,638 | -2.35(-8.20%) |
Aug 06, 2018 | 28.55 | 28.80 | 28.03 | 28.66 | 1,270,347 | -0.12(-0.42%) |
Aug 03, 2018 | 27.96 | 29.07 | 27.93 | 28.78 | 1,233,800 | +0.94(+3.38%) |
Aug 02, 2018 | 26.27 | 27.95 | 26.27 | 27.84 | 927,817 | +1.45(+5.49%) |
Aug 01, 2018 | 26.02 | 27.10 | 25.59 | 26.39 | 1,198,823 | +0.19(+0.73%) |
Jul 31, 2018 | 25.22 | 26.46 | 24.88 | 26.20 | 977,301 | +1.10(+4.38%) |
Jul 30, 2018 | 24.38 | 25.35 | 24.01 | 25.10 | 1,094,561 | +0.61(+2.49%) |
Jul 27, 2018 | 27.27 | 27.49 | 24.40 | 24.49 | 1,328,400 | -2.78(-10.19%) |
Jul 26, 2018 | 27.18 | 27.80 | 26.74 | 27.27 | 715,424 | +0.13(+0.48%) |
Jul 25, 2018 | 26.61 | 27.24 | 26.24 | 27.14 | 1,311,122 | +0.49(+1.84%) |
Jul 24, 2018 | 27.26 | 27.70 | 26.08 | 26.65 | 1,267,379 | -0.37(-1.37%) |
Jul 23, 2018 | 26.76 | 27.26 | 26.16 | 27.02 | 893,480 | +0.13(+0.48%) |
Jul 20, 2018 | 27.30 | 28.02 | 26.81 | 26.89 | 1,409,559 | -0.52(-1.90%) |
Jul 19, 2018 | 26.77 | 27.61 | 26.40 | 27.41 | 742,760 | +0.53(+1.97%) |
Jul 18, 2018 | 26.48 | 27.05 | 26.17 | 26.88 | 911,419 | +0.49(+1.86%) |
Jul 17, 2018 | 25.70 | 26.46 | 25.52 | 26.39 | 932,717 | +0.61(+2.37%) |
Jul 16, 2018 | 25.51 | 25.89 | 24.88 | 25.78 | 1,059,782 | +0.27(+1.06%) |
Jul 13, 2018 | 25.61 | 26.09 | 25.13 | 25.51 | 1,377,285 | -0.11(-0.43%) |
Jul 12, 2018 | 26.93 | 27.09 | 24.75 | 25.62 | 3,443,440 | -1.25(-4.65%) |
Jul 11, 2018 | 28.60 | 28.82 | 26.67 | 26.87 | 1,892,717 | -2.29(-7.85%) |
Jul 10, 2018 | 28.92 | 30.20 | 28.81 | 29.16 | 1,286,008 | +0.32(+1.11%) |
Jul 09, 2018 | 28.60 | 28.81 | 27.21 | 28.84 | 1,019,017 | +0.24(+0.84%) |
Jul 06, 2018 | 27.42 | 28.64 | 27.19 | 28.60 | 1,163,272 | +1.10(+4.00%) |
Jul 05, 2018 | 26.77 | 27.53 | 26.19 | 27.50 | 1,385,354 | +0.96(+3.62%) |
Jul 03, 2018 | 26.54 | 26.54 | 26.54 | 0 | -0.58(-2.14%) | |
Jul 02, 2018 | 26.87 | 27.30 | 25.96 | 27.12 | 1,550,753 | +0.25(+0.93%) |
Jun 29, 2018 | 30.06 | 26.79 | 26.87 | 2,727,488 | -2.47(-8.42%) | |
Jun 28, 2018 | 29.63 | 29.82 | 28.73 | 29.34 | 1,487,305 | -0.29(-0.98%) |
Jun 27, 2018 | 30.83 | 31.35 | 29.61 | 29.63 | 1,172,191 | -1.51(-4.85%) |
Jun 26, 2018 | 30.69 | 31.55 | 30.57 | 31.14 | 851,532 | +0.48(+1.57%) |
Jun 25, 2018 | 30.72 | 31.39 | 29.63 | 30.66 | 1,297,287 | -0.34(-1.10%) |
Jun 22, 2018 | 31.19 | 32.17 | 30.20 | 31.00 | 2,264,447 | -0.08(-0.26%) |
Jun 21, 2018 | 29.26 | 31.83 | 29.05 | 31.08 | 1,656,452 | +1.85(+6.33%) |
Jun 20, 2018 | 29.12 | 29.38 | 27.49 | 29.23 | 1,632,796 | +0.56(+1.95%) |
Jun 19, 2018 | 29.34 | 29.95 | 27.95 | 28.67 | 1,466,139 | -1.13(-3.79%) |
Jun 18, 2018 | 30.00 | 30.00 | 29.23 | 29.80 | 834,362 | +0.31(+1.05%) |
Jun 15, 2018 | 30.03 | 28.85 | 29.49 | 1,738,278 | +0.64(+2.22%) | |
Jun 14, 2018 | 28.54 | 29.07 | 27.96 | 28.85 | 1,329,992 | +0.31(+1.09%) |
Jun 13, 2018 | 29.23 | 29.66 | 28.37 | 28.54 | 1,506,914 | -0.53(-1.82%) |
Jun 12, 2018 | 28.65 | 29.29 | 28.15 | 29.07 | 1,291,789 | +0.42(+1.47%) |
Jun 11, 2018 | 28.20 | 29.08 | 27.57 | 28.65 | 1,780,719 | +0.25(+0.88%) |
Jun 08, 2018 | 27.78 | 28.78 | 27.58 | 28.40 | 1,404,597 | +0.63(+2.27%) |
Jun 07, 2018 | 27.71 | 28.50 | 27.15 | 27.77 | 1,680,502 | -0.04(-0.14%) |
Jun 06, 2018 | 28.22 | 26.76 | 27.81 | 2,323,581 | +0.59(+2.17%) | |
Jun 05, 2018 | 25.59 | 27.41 | 25.32 | 27.22 | 2,734,675 | +1.46(+5.67%) |
Jun 04, 2018 | 24.28 | 26.25 | 24.17 | 25.76 | 4,508,090 | +2.06(+8.69%) |