Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.43(+1.77%) | |
Aug 30, 2018 | 24.30 | 24.40 | 23.65 | 24.05 | 13,958 | +0.15(+0.63%) |
Aug 29, 2018 | 24.45 | 24.50 | 23.68 | 23.90 | 22,897 | -0.85(-3.43%) |
Aug 28, 2018 | 23.85 | 24.75 | 23.10 | 24.75 | 20,900 | +0.55(+2.27%) |
Aug 27, 2018 | 24.45 | 24.55 | 23.45 | 24.20 | 31,318 | -0.30(-1.22%) |
Aug 24, 2018 | 24.34 | 24.75 | 24.07 | 24.50 | 22,400 | +0.00(+0.00%) |
Aug 23, 2018 | 24.30 | 24.50 | 23.83 | 24.50 | 14,878 | +0.10(+0.41%) |
Aug 22, 2018 | 24.10 | 25.35 | 24.02 | 24.40 | 41,662 | +0.35(+1.46%) |
Aug 21, 2018 | 24.65 | 24.75 | 23.35 | 24.05 | 77,471 | -0.52(-2.14%) |
Aug 20, 2018 | 24.15 | 24.75 | 24.00 | 24.57 | 69,811 | +0.62(+2.61%) |
Aug 17, 2018 | 23.70 | 24.50 | 23.19 | 23.95 | 91,300 | +0.20(+0.84%) |
Aug 16, 2018 | 23.00 | 23.90 | 22.88 | 23.75 | 157,883 | +0.90(+3.94%) |
Aug 15, 2018 | 22.08 | 22.90 | 22.05 | 22.85 | 20,625 | +0.60(+2.70%) |
Aug 14, 2018 | 22.80 | 22.95 | 22.05 | 22.25 | 16,970 | -0.45(-1.98%) |
Aug 13, 2018 | 23.30 | 23.30 | 22.00 | 22.70 | 16,448 | -0.95(-4.02%) |
Aug 10, 2018 | 23.70 | 23.75 | 23.30 | 23.65 | 15,900 | +0.05(+0.21%) |
Aug 09, 2018 | 23.65 | 23.75 | 23.53 | 23.60 | 24,131 | -0.05(-0.21%) |
Aug 08, 2018 | 23.25 | 23.70 | 23.00 | 23.65 | 31,361 | +0.40(+1.72%) |
Aug 07, 2018 | 23.30 | 23.50 | 23.00 | 23.25 | 18,941 | -0.05(-0.21%) |
Aug 06, 2018 | 23.60 | 23.65 | 23.10 | 23.30 | 52,147 | -0.35(-1.48%) |
Aug 03, 2018 | 23.00 | 23.70 | 22.76 | 23.65 | 49,000 | +0.79(+3.46%) |
Aug 02, 2018 | 22.85 | 23.80 | 22.85 | 22.86 | 27,755 | -0.04(-0.18%) |
Aug 01, 2018 | 22.50 | 23.00 | 21.32 | 22.90 | 27,594 | +0.05(+0.22%) |
Jul 31, 2018 | 22.75 | 23.00 | 22.50 | 22.85 | 11,039 | +0.10(+0.44%) |
Jul 30, 2018 | 22.90 | 22.90 | 22.40 | 22.75 | 16,003 | +0.00(+0.00%) |
Jul 27, 2018 | 22.50 | 23.00 | 22.20 | 22.75 | 22,900 | +0.00(+0.00%) |
Jul 26, 2018 | 22.05 | 22.95 | 21.75 | 22.75 | 19,348 | +0.85(+3.88%) |
Jul 25, 2018 | 21.90 | 22.30 | 21.00 | 21.90 | 28,379 | -0.65(-2.88%) |
Jul 24, 2018 | 23.20 | 23.20 | 22.01 | 22.55 | 36,294 | -0.40(-1.75%) |
Jul 23, 2018 | 22.80 | 23.20 | 22.10 | 22.95 | 91,165 | +0.15(+0.66%) |
Jul 20, 2018 | 23.00 | 22.20 | 22.80 | 43,203 | +0.10(+0.44%) | |
Jul 19, 2018 | 22.46 | 22.90 | 22.46 | 22.70 | 19,847 | +0.10(+0.44%) |
Jul 18, 2018 | 22.90 | 22.90 | 22.10 | 22.60 | 18,517 | -0.05(-0.22%) |
Jul 17, 2018 | 22.50 | 22.75 | 22.30 | 22.65 | 24,744 | +0.15(+0.67%) |
Jul 16, 2018 | 22.00 | 22.65 | 21.60 | 22.50 | 61,420 | +0.55(+2.51%) |
Jul 13, 2018 | 20.80 | 22.25 | 20.80 | 21.95 | 39,465 | +1.05(+5.02%) |
Jul 12, 2018 | 20.90 | 21.07 | 20.65 | 20.90 | 33,291 | +0.00(+0.00%) |
Jul 11, 2018 | 20.70 | 21.55 | 20.62 | 20.90 | 58,224 | +0.20(+0.97%) |
Jul 10, 2018 | 20.45 | 20.80 | 20.19 | 20.70 | 17,419 | +0.40(+1.97%) |
Jul 09, 2018 | 20.00 | 20.65 | 19.00 | 20.30 | 27,382 | +0.15(+0.74%) |
Jul 06, 2018 | 20.00 | 20.35 | 18.90 | 20.15 | 10,529 | -0.05(-0.25%) |
Jul 05, 2018 | 19.70 | 20.50 | 19.51 | 20.20 | 7,047 | +0.45(+2.28%) |
Jul 03, 2018 | 19.75 | 19.75 | 19.75 | 0 | +0.30(+1.54%) | |
Jul 02, 2018 | 18.90 | 19.85 | 18.35 | 19.45 | 26,758 | +0.55(+2.91%) |
Jun 29, 2018 | 18.60 | 18.95 | 18.11 | 18.90 | 12,981 | +0.10(+0.53%) |
Jun 28, 2018 | 18.00 | 19.00 | 18.00 | 18.80 | 13,084 | +0.45(+2.45%) |
Jun 27, 2018 | 17.80 | 18.65 | 17.30 | 18.35 | 59,843 | +0.50(+2.80%) |
Jun 26, 2018 | 18.55 | 19.12 | 17.70 | 17.85 | 34,203 | -0.70(-3.77%) |
Jun 25, 2018 | 19.35 | 19.35 | 18.20 | 18.55 | 39,804 | -1.40(-7.02%) |
Jun 22, 2018 | 20.40 | 20.40 | 19.90 | 19.95 | 21,454 | -0.65(-3.16%) |
Jun 21, 2018 | 20.50 | 20.65 | 20.15 | 20.60 | 3,877 | -0.05(-0.24%) |
Jun 20, 2018 | 21.00 | 21.14 | 20.25 | 20.65 | 33,345 | -0.20(-0.96%) |
Jun 19, 2018 | 20.65 | 20.85 | 20.15 | 20.85 | 14,580 | +0.25(+1.21%) |
Jun 18, 2018 | 20.25 | 20.65 | 20.15 | 20.60 | 49,062 | +0.50(+2.49%) |
Jun 15, 2018 | 20.20 | 19.55 | 20.10 | 79,068 | +0.40(+2.03%) | |
Jun 14, 2018 | 19.20 | 19.88 | 19.20 | 19.70 | 30,091 | +0.50(+2.60%) |
Jun 13, 2018 | 19.75 | 19.95 | 18.05 | 19.20 | 36,917 | -0.88(-4.38%) |
Jun 12, 2018 | 20.35 | 20.35 | 19.94 | 20.08 | 13,989 | -0.07(-0.35%) |
Jun 11, 2018 | 20.35 | 21.10 | 20.00 | 20.15 | 94,595 | +0.30(+1.51%) |
Jun 08, 2018 | 19.80 | 19.96 | 19.43 | 19.85 | 25,604 | +0.20(+1.02%) |
Jun 07, 2018 | 19.30 | 19.95 | 19.30 | 19.65 | 6,704 | +0.45(+2.34%) |
Jun 06, 2018 | 19.40 | 19.60 | 19.10 | 19.20 | 9,836 | -0.35(-1.79%) |
Jun 05, 2018 | 19.20 | 19.55 | 19.20 | 19.55 | 25,124 | +0.30(+1.56%) |
Jun 04, 2018 | 19.05 | 19.55 | 18.75 | 19.25 | 57,461 | +0.50(+2.67%) |