Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.75 | 18.75 | 18.75 | 0 | -0.15(-0.79%) | |
Aug 30, 2018 | 19.17 | 19.25 | 18.65 | 18.90 | 271,753 | -0.24(-1.25%) |
Aug 29, 2018 | 18.96 | 19.22 | 18.89 | 19.14 | 364,985 | +0.24(+1.27%) |
Aug 28, 2018 | 19.24 | 19.30 | 18.53 | 18.90 | 481,375 | -0.29(-1.51%) |
Aug 27, 2018 | 19.48 | 19.61 | 19.13 | 19.19 | 373,053 | -0.26(-1.34%) |
Aug 24, 2018 | 19.30 | 19.70 | 19.28 | 19.45 | 616,702 | +0.34(+1.78%) |
Aug 23, 2018 | 19.05 | 19.29 | 18.90 | 19.11 | 294,725 | +0.04(+0.21%) |
Aug 22, 2018 | 18.73 | 19.15 | 18.66 | 19.07 | 931,301 | +0.49(+2.64%) |
Aug 21, 2018 | 18.71 | 18.89 | 18.50 | 18.58 | 486,433 | +0.05(+0.27%) |
Aug 20, 2018 | 18.57 | 18.63 | 18.35 | 18.53 | 600,168 | -0.01(-0.05%) |
Aug 17, 2018 | 19.10 | 19.17 | 18.40 | 18.54 | 827,566 | -0.46(-2.42%) |
Aug 16, 2018 | 18.89 | 19.30 | 18.60 | 19.00 | 731,731 | +0.41(+2.21%) |
Aug 15, 2018 | 19.03 | 19.04 | 18.40 | 18.59 | 604,984 | -0.63(-3.28%) |
Aug 14, 2018 | 19.23 | 19.34 | 19.07 | 19.22 | 510,052 | +0.18(+0.95%) |
Aug 13, 2018 | 19.07 | 19.28 | 18.78 | 19.04 | 849,104 | -0.02(-0.10%) |
Aug 10, 2018 | 19.24 | 19.33 | 18.79 | 19.06 | 1,586,449 | -0.23(-1.19%) |
Aug 09, 2018 | 21.70 | 21.70 | 19.02 | 19.29 | 2,947,607 | -3.49(-15.32%) |
Aug 08, 2018 | 23.01 | 23.26 | 22.51 | 22.78 | 479,031 | -0.59(-2.52%) |
Aug 07, 2018 | 23.81 | 23.93 | 23.24 | 23.37 | 792,465 | +0.14(+0.60%) |
Aug 03, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.26(+1.13%) | |
Aug 02, 2018 | 22.74 | 23.07 | 22.38 | 22.97 | 458,448 | +0.12(+0.53%) |
Aug 01, 2018 | 22.87 | 23.02 | 22.33 | 22.85 | 519,597 | -0.11(-0.48%) |
Jul 31, 2018 | 22.12 | 23.02 | 22.12 | 22.96 | 481,489 | +0.66(+2.96%) |
Jul 30, 2018 | 22.55 | 22.78 | 22.22 | 22.30 | 670,904 | -0.01(-0.04%) |
Jul 27, 2018 | 22.19 | 22.57 | 22.14 | 22.31 | 1,131,812 | +0.11(+0.50%) |
Jul 26, 2018 | 22.38 | 21.58 | 22.20 | 1,040,643 | +0.53(+2.45%) | |
Jul 25, 2018 | 21.38 | 21.99 | 21.31 | 21.67 | 965,569 | +0.31(+1.45%) |
Jul 24, 2018 | 22.00 | 22.16 | 21.06 | 21.36 | 1,732,528 | -0.63(-2.86%) |
Jul 23, 2018 | 23.36 | 23.38 | 21.97 | 21.99 | 1,068,716 | -1.26(-5.42%) |
Jul 20, 2018 | 23.16 | 23.33 | 22.96 | 23.25 | 458,931 | +0.08(+0.35%) |
Jul 19, 2018 | 24.49 | 24.52 | 23.14 | 23.17 | 1,430,431 | -1.34(-5.47%) |
Jul 18, 2018 | 26.37 | 26.78 | 24.42 | 24.51 | 1,487,380 | -0.61(-2.43%) |
Jul 17, 2018 | 24.41 | 25.22 | 24.37 | 25.12 | 447,157 | +0.63(+2.57%) |
Jul 16, 2018 | 24.99 | 25.00 | 24.48 | 24.49 | 412,735 | -0.71(-2.82%) |
Jul 13, 2018 | 25.01 | 25.31 | 24.97 | 25.20 | 422,405 | +0.21(+0.84%) |
Jul 12, 2018 | 24.72 | 24.99 | 24.18 | 24.99 | 409,826 | +0.39(+1.59%) |
Jul 11, 2018 | 24.77 | 24.96 | 24.43 | 24.60 | 375,272 | -0.54(-2.15%) |
Jul 10, 2018 | 24.90 | 25.21 | 24.34 | 25.14 | 645,576 | +0.31(+1.25%) |
Jul 09, 2018 | 25.08 | 25.20 | 24.79 | 24.83 | 270,417 | -0.11(-0.44%) |
Jul 06, 2018 | 24.70 | 25.05 | 24.50 | 24.94 | 271,023 | +0.04(+0.16%) |
Jul 05, 2018 | 25.24 | 25.25 | 24.86 | 24.90 | 403,413 | -0.41(-1.62%) |
Jul 04, 2018 | 25.02 | 25.40 | 25.02 | 25.31 | 128,876 | +0.28(+1.12%) |
Jul 03, 2018 | 25.02 | 25.35 | 24.95 | 25.03 | 346,627 | +0.21(+0.85%) |
Jun 29, 2018 | 24.82 | 24.82 | 24.82 | 0 | +0.40(+1.64%) | |
Jun 28, 2018 | 24.17 | 24.57 | 23.88 | 24.42 | 1,054,447 | +0.44(+1.83%) |
Jun 27, 2018 | 24.16 | 24.50 | 23.98 | 23.98 | 951,681 | -0.05(-0.21%) |
Jun 26, 2018 | 24.65 | 24.69 | 23.68 | 24.03 | 1,270,622 | -0.84(-3.38%) |
Jun 25, 2018 | 25.07 | 25.22 | 24.72 | 24.87 | 586,981 | -0.23(-0.92%) |
Jun 22, 2018 | 24.89 | 25.70 | 24.05 | 25.10 | 801,358 | +0.89(+3.68%) |
Jun 21, 2018 | 24.90 | 24.93 | 24.04 | 24.21 | 507,761 | -0.97(-3.85%) |
Jun 20, 2018 | 24.87 | 25.32 | 24.82 | 25.18 | 689,985 | +0.56(+2.27%) |
Jun 19, 2018 | 24.45 | 24.96 | 24.40 | 24.62 | 373,173 | -0.08(-0.32%) |
Jun 18, 2018 | 24.15 | 24.88 | 24.15 | 24.70 | 637,325 | +0.60(+2.49%) |
Jun 15, 2018 | 24.59 | 23.57 | 24.10 | 648,064 | -0.49(-1.99%) | |
Jun 14, 2018 | 24.50 | 24.88 | 24.38 | 24.59 | 559,300 | +0.10(+0.41%) |
Jun 13, 2018 | 24.39 | 24.87 | 24.30 | 24.49 | 414,582 | -0.05(-0.20%) |
Jun 12, 2018 | 24.09 | 24.66 | 24.03 | 24.54 | 641,100 | +0.47(+1.95%) |
Jun 11, 2018 | 23.65 | 24.21 | 23.55 | 24.07 | 415,640 | +0.37(+1.56%) |
Jun 08, 2018 | 24.42 | 24.42 | 23.52 | 23.70 | 423,766 | -0.75(-3.07%) |
Jun 07, 2018 | 23.90 | 24.71 | 23.90 | 24.45 | 560,010 | +0.67(+2.82%) |
Jun 06, 2018 | 23.84 | 23.34 | 23.78 | 499,351 | +0.31(+1.32%) | |
Jun 05, 2018 | 22.97 | 23.67 | 22.50 | 23.47 | 438,276 | +0.36(+1.56%) |
Jun 04, 2018 | 23.46 | 23.47 | 22.93 | 23.11 | 477,839 | -0.30(-1.28%) |