Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.28(+1.30%) | |
Aug 30, 2018 | 21.70 | 22.14 | 21.46 | 21.52 | 608,916 | -0.11(-0.51%) |
Aug 29, 2018 | 22.35 | 22.36 | 21.47 | 21.63 | 1,019,050 | -0.39(-1.77%) |
Aug 28, 2018 | 21.34 | 22.08 | 21.13 | 22.02 | 1,118,994 | +0.74(+3.48%) |
Aug 27, 2018 | 21.24 | 21.38 | 21.06 | 21.28 | 721,824 | +0.36(+1.72%) |
Aug 24, 2018 | 20.29 | 21.15 | 20.27 | 20.92 | 1,031,100 | +0.63(+3.10%) |
Aug 23, 2018 | 20.43 | 20.45 | 20.19 | 20.29 | 862,910 | -0.20(-0.98%) |
Aug 22, 2018 | 20.43 | 20.51 | 20.14 | 20.49 | 711,318 | +0.06(+0.29%) |
Aug 21, 2018 | 19.87 | 20.50 | 19.81 | 20.43 | 477,426 | +0.55(+2.77%) |
Aug 20, 2018 | 20.02 | 20.08 | 19.74 | 19.88 | 271,489 | -0.02(-0.10%) |
Aug 17, 2018 | 19.61 | 19.91 | 19.26 | 19.90 | 320,700 | +0.19(+0.96%) |
Aug 16, 2018 | 19.73 | 19.97 | 19.66 | 19.71 | 423,748 | -0.03(-0.15%) |
Aug 15, 2018 | 19.94 | 19.96 | 19.54 | 19.74 | 524,566 | -0.49(-2.42%) |
Aug 14, 2018 | 20.19 | 20.23 | 19.80 | 20.23 | 432,854 | +0.04(+0.20%) |
Aug 13, 2018 | 20.02 | 20.44 | 19.94 | 20.19 | 359,395 | +0.15(+0.75%) |
Aug 10, 2018 | 20.39 | 20.55 | 19.71 | 20.04 | 691,000 | -0.42(-2.05%) |
Aug 09, 2018 | 20.81 | 20.88 | 20.46 | 20.46 | 273,675 | -0.21(-1.02%) |
Aug 08, 2018 | 20.47 | 20.73 | 20.39 | 20.67 | 351,627 | +0.11(+0.54%) |
Aug 07, 2018 | 20.64 | 20.76 | 20.45 | 20.56 | 369,531 | -0.01(-0.05%) |
Aug 06, 2018 | 20.30 | 20.64 | 20.11 | 20.57 | 504,159 | +0.21(+1.03%) |
Aug 03, 2018 | 20.55 | 20.65 | 20.30 | 20.36 | 210,300 | -0.12(-0.59%) |
Aug 02, 2018 | 20.26 | 20.52 | 20.07 | 20.48 | 391,633 | -0.01(-0.05%) |
Aug 01, 2018 | 20.62 | 20.67 | 20.41 | 20.49 | 383,431 | -0.16(-0.77%) |
Jul 31, 2018 | 20.49 | 20.81 | 20.39 | 20.65 | 529,086 | +0.16(+0.78%) |
Jul 30, 2018 | 20.40 | 20.88 | 20.15 | 20.49 | 1,256,140 | +0.26(+1.29%) |
Jul 27, 2018 | 19.87 | 20.23 | 19.61 | 20.23 | 2,053,300 | +0.39(+1.99%) |
Jul 26, 2018 | 21.00 | 21.30 | 19.79 | 19.84 | 4,418,315 | -3.36(-14.50%) |
Jul 25, 2018 | 23.30 | 23.55 | 22.98 | 23.20 | 844,257 | +0.18(+0.78%) |
Jul 24, 2018 | 23.34 | 23.48 | 22.94 | 23.02 | 711,574 | +0.01(+0.04%) |
Jul 23, 2018 | 22.88 | 23.03 | 22.45 | 23.01 | 572,967 | +0.21(+0.92%) |
Jul 20, 2018 | 22.59 | 22.96 | 22.41 | 22.80 | 502,532 | +0.17(+0.75%) |
Jul 19, 2018 | 22.48 | 22.65 | 22.39 | 22.63 | 440,566 | +0.21(+0.94%) |
Jul 18, 2018 | 22.03 | 22.46 | 21.84 | 22.42 | 554,389 | +0.58(+2.66%) |
Jul 17, 2018 | 21.44 | 21.92 | 21.32 | 21.84 | 735,072 | +0.36(+1.68%) |
Jul 16, 2018 | 21.62 | 21.85 | 21.42 | 21.48 | 596,504 | +0.00(+0.00%) |
Jul 13, 2018 | 21.90 | 22.03 | 21.43 | 21.48 | 431,051 | -0.35(-1.60%) |
Jul 12, 2018 | 21.90 | 21.97 | 21.67 | 21.83 | 459,542 | +0.00(+0.00%) |
Jul 11, 2018 | 22.31 | 22.43 | 21.82 | 21.83 | 365,150 | -0.67(-2.98%) |
Jul 10, 2018 | 22.14 | 22.58 | 22.05 | 22.50 | 352,264 | +0.21(+0.94%) |
Jul 09, 2018 | 22.34 | 22.41 | 21.95 | 22.29 | 361,876 | -0.09(-0.40%) |
Jul 06, 2018 | 22.42 | 22.26 | 22.38 | 260,690 | +0.12(+0.54%) | |
Jul 05, 2018 | 22.31 | 21.53 | 22.26 | 402,219 | +0.73(+3.39%) | |
Jul 03, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.28(-1.28%) | |
Jul 02, 2018 | 21.56 | 21.93 | 21.42 | 21.81 | 638,625 | -0.20(-0.91%) |
Jun 29, 2018 | 22.19 | 22.21 | 21.95 | 22.01 | 406,522 | -0.02(-0.09%) |
Jun 28, 2018 | 22.19 | 22.29 | 21.69 | 22.03 | 533,091 | -0.06(-0.27%) |
Jun 27, 2018 | 22.94 | 23.07 | 22.07 | 22.09 | 533,724 | -0.63(-2.77%) |
Jun 26, 2018 | 22.39 | 22.78 | 22.27 | 22.72 | 526,117 | +0.42(+1.88%) |
Jun 25, 2018 | 23.00 | 23.01 | 21.98 | 22.30 | 745,411 | -0.53(-2.32%) |
Jun 22, 2018 | 22.33 | 22.97 | 22.33 | 22.83 | 764,740 | +0.68(+3.07%) |
Jun 21, 2018 | 22.50 | 22.58 | 22.09 | 22.15 | 600,877 | -0.25(-1.12%) |
Jun 20, 2018 | 22.38 | 22.57 | 21.88 | 22.40 | 921,320 | +0.15(+0.67%) |
Jun 19, 2018 | 22.32 | 22.46 | 21.93 | 22.25 | 881,715 | -0.64(-2.80%) |
Jun 18, 2018 | 23.28 | 23.35 | 22.76 | 22.89 | 896,695 | -0.96(-4.03%) |
Jun 15, 2018 | 24.08 | 24.08 | 23.85 | 520,191 | -0.23(-0.96%) | |
Jun 14, 2018 | 24.55 | 24.56 | 23.89 | 24.08 | 710,637 | -0.54(-2.19%) |
Jun 13, 2018 | 24.65 | 24.79 | 24.43 | 24.62 | 502,166 | -0.02(-0.08%) |
Jun 12, 2018 | 24.96 | 24.97 | 24.26 | 24.64 | 594,120 | -0.43(-1.72%) |
Jun 11, 2018 | 25.15 | 25.28 | 24.98 | 25.07 | 402,024 | -0.19(-0.75%) |
Jun 08, 2018 | 25.33 | 25.33 | 24.93 | 25.26 | 255,121 | -0.20(-0.79%) |
Jun 07, 2018 | 25.91 | 25.94 | 25.19 | 25.46 | 542,004 | -0.60(-2.30%) |
Jun 06, 2018 | 26.27 | 26.27 | 25.78 | 26.06 | 272,909 | -0.15(-0.57%) |
Jun 05, 2018 | 26.23 | 26.38 | 26.04 | 26.21 | 384,658 | -0.08(-0.30%) |
Jun 04, 2018 | 26.30 | 26.39 | 26.00 | 26.29 | 358,981 | +0.05(+0.19%) |