Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.02(+0.08%) | |
Aug 30, 2018 | 24.74 | 24.92 | 24.67 | 24.84 | 953,345 | +0.12(+0.47%) |
Aug 29, 2018 | 24.66 | 24.81 | 24.60 | 24.72 | 766,481 | +0.07(+0.30%) |
Aug 28, 2018 | 24.74 | 24.82 | 24.51 | 24.65 | 1,036,262 | +0.03(+0.12%) |
Aug 27, 2018 | 24.31 | 24.62 | 24.31 | 24.62 | 1,236,830 | +0.38(+1.59%) |
Aug 24, 2018 | 24.09 | 24.30 | 24.07 | 24.23 | 767,854 | +0.18(+0.76%) |
Aug 23, 2018 | 23.91 | 24.06 | 23.80 | 24.05 | 930,867 | +0.12(+0.50%) |
Aug 22, 2018 | 23.83 | 24.05 | 23.78 | 23.93 | 802,464 | +0.06(+0.24%) |
Aug 21, 2018 | 23.79 | 23.99 | 23.74 | 23.87 | 1,077,473 | +0.10(+0.40%) |
Aug 20, 2018 | 23.74 | 23.85 | 23.67 | 23.78 | 735,924 | +0.12(+0.49%) |
Aug 17, 2018 | 23.66 | 23.79 | 23.56 | 23.66 | 910,693 | +0.01(+0.04%) |
Aug 16, 2018 | 23.58 | 23.73 | 23.43 | 23.65 | 619,941 | +0.20(+0.86%) |
Aug 15, 2018 | 23.36 | 23.49 | 23.24 | 23.45 | 609,713 | -0.03(-0.12%) |
Aug 14, 2018 | 23.32 | 23.56 | 23.25 | 23.48 | 489,848 | +0.24(+1.05%) |
Aug 13, 2018 | 23.31 | 23.64 | 23.17 | 23.24 | 555,723 | -0.03(-0.12%) |
Aug 10, 2018 | 23.11 | 23.45 | 23.04 | 23.27 | 427,310 | +0.10(+0.41%) |
Aug 09, 2018 | 23.26 | 23.38 | 23.15 | 23.17 | 646,186 | -0.05(-0.20%) |
Aug 08, 2018 | 23.26 | 23.31 | 23.13 | 23.22 | 616,366 | -0.05(-0.20%) |
Aug 07, 2018 | 23.53 | 23.61 | 23.22 | 23.26 | 752,315 | -0.21(-0.91%) |
Aug 06, 2018 | 23.29 | 23.62 | 23.11 | 23.48 | 1,191,009 | +0.21(+0.90%) |
Aug 03, 2018 | 23.34 | 23.41 | 23.04 | 23.27 | 932,592 | -0.09(-0.39%) |
Aug 02, 2018 | 23.08 | 23.61 | 23.08 | 23.36 | 1,034,622 | +0.23(+0.98%) |
Aug 01, 2018 | 22.68 | 23.15 | 22.68 | 23.13 | 894,799 | +0.45(+2.00%) |
Jul 31, 2018 | 22.58 | 22.86 | 22.50 | 22.67 | 1,083,725 | +0.18(+0.81%) |
Jul 30, 2018 | 23.01 | 23.05 | 22.45 | 22.49 | 1,091,304 | -0.54(-2.35%) |
Jul 27, 2018 | 23.20 | 23.30 | 22.87 | 23.03 | 1,002,857 | -0.12(-0.50%) |
Jul 26, 2018 | 23.04 | 23.19 | 22.89 | 23.15 | 1,446,179 | +0.10(+0.45%) |
Jul 25, 2018 | 22.72 | 23.12 | 22.44 | 23.05 | 1,467,024 | +0.18(+0.78%) |
Jul 24, 2018 | 23.13 | 23.18 | 22.70 | 22.87 | 1,253,681 | -0.26(-1.14%) |
Jul 23, 2018 | 23.03 | 23.31 | 23.02 | 23.13 | 1,101,362 | +0.07(+0.32%) |
Jul 20, 2018 | 22.86 | 23.12 | 22.80 | 23.06 | 824,359 | +0.15(+0.67%) |
Jul 19, 2018 | 22.84 | 23.03 | 22.82 | 22.91 | 1,002,741 | +0.00(+0.00%) |
Jul 18, 2018 | 22.66 | 22.92 | 22.58 | 22.91 | 886,209 | +0.24(+1.04%) |
Jul 17, 2018 | 22.68 | 22.75 | 22.53 | 22.67 | 885,620 | -0.04(-0.18%) |
Jul 16, 2018 | 22.77 | 22.88 | 22.65 | 22.71 | 990,566 | -0.09(-0.38%) |
Jul 13, 2018 | 23.16 | 22.79 | 22.80 | 1,034,789 | -0.25(-1.07%) | |
Jul 12, 2018 | 22.86 | 23.10 | 22.75 | 23.05 | 1,012,992 | +0.31(+1.36%) |
Jul 11, 2018 | 22.59 | 22.90 | 22.54 | 22.74 | 1,135,482 | +0.04(+0.16%) |
Jul 10, 2018 | 22.72 | 22.72 | 22.56 | 22.70 | 1,202,358 | +0.01(+0.04%) |
Jul 09, 2018 | 22.33 | 22.75 | 22.33 | 22.69 | 1,362,379 | +0.43(+1.93%) |
Jul 06, 2018 | 21.94 | 22.40 | 21.93 | 22.26 | 829,168 | +0.33(+1.51%) |
Jul 05, 2018 | 21.91 | 21.96 | 21.65 | 21.93 | 1,902,306 | +0.13(+0.59%) |
Jul 03, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.12(-0.55%) | |
Jul 02, 2018 | 21.68 | 21.93 | 21.50 | 21.92 | 1,142,048 | +0.22(+1.03%) |
Jun 29, 2018 | 21.80 | 21.85 | 21.68 | 21.70 | 1,503,947 | +0.05(+0.21%) |
Jun 28, 2018 | 21.40 | 21.74 | 21.32 | 21.66 | 1,615,584 | +0.28(+1.29%) |
Jun 27, 2018 | 21.57 | 21.61 | 21.36 | 21.38 | 891,864 | -0.10(-0.48%) |
Jun 26, 2018 | 21.56 | 21.76 | 21.47 | 21.48 | 776,069 | -0.04(-0.17%) |
Jun 25, 2018 | 21.61 | 21.62 | 21.33 | 21.52 | 911,107 | -0.11(-0.52%) |
Jun 22, 2018 | 21.70 | 21.79 | 21.48 | 21.63 | 1,390,071 | -0.01(-0.04%) |
Jun 21, 2018 | 21.65 | 21.73 | 21.49 | 21.64 | 517,652 | -0.00(-0.02%) |
Jun 20, 2018 | 21.76 | 21.86 | 21.62 | 21.64 | 614,592 | -0.12(-0.53%) |
Jun 19, 2018 | 21.70 | 21.80 | 21.50 | 21.76 | 1,102,067 | -0.09(-0.40%) |
Jun 18, 2018 | 21.58 | 21.91 | 21.40 | 21.85 | 1,621,668 | +0.13(+0.59%) |
Jun 15, 2018 | 21.77 | 21.36 | 21.72 | 1,799,137 | +0.14(+0.67%) | |
Jun 14, 2018 | 21.47 | 21.59 | 21.32 | 21.57 | 1,029,153 | +0.17(+0.81%) |
Jun 13, 2018 | 21.84 | 21.94 | 21.40 | 21.40 | 1,166,573 | -0.39(-1.78%) |
Jun 12, 2018 | 21.59 | 21.79 | 21.59 | 21.79 | 1,030,660 | +0.23(+1.05%) |
Jun 11, 2018 | 21.79 | 21.91 | 21.50 | 21.56 | 1,112,091 | -0.24(-1.08%) |
Jun 08, 2018 | 21.85 | 21.96 | 21.66 | 21.80 | 1,053,606 | +0.00(+0.02%) |
Jun 07, 2018 | 21.73 | 21.91 | 21.71 | 21.79 | 1,292,835 | +0.10(+0.48%) |
Jun 06, 2018 | 21.70 | 21.69 | 1,141,416 | +0.29(+1.37%) | ||
Jun 05, 2018 | 21.23 | 21.46 | 21.19 | 21.40 | 914,892 | +0.19(+0.88%) |
Jun 04, 2018 | 20.97 | 21.37 | 20.97 | 21.21 | 2,098,693 | +0.57(+2.76%) |