Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.15 | 27.15 | 27.15 | 0 | +0.37(+1.39%) | |
Aug 30, 2018 | 27.69 | 27.88 | 26.47 | 26.77 | 1,272,627 | -1.12(-4.01%) |
Aug 29, 2018 | 27.01 | 27.89 | 26.75 | 27.89 | 1,426,240 | +1.51(+5.72%) |
Aug 28, 2018 | 27.25 | 27.28 | 25.58 | 26.39 | 1,087,921 | -1.05(-3.81%) |
Aug 27, 2018 | 27.25 | 28.02 | 26.92 | 27.43 | 1,806,776 | +1.22(+4.64%) |
Aug 24, 2018 | 25.14 | 26.23 | 25.06 | 26.22 | 1,063,189 | +1.50(+6.07%) |
Aug 23, 2018 | 24.59 | 24.84 | 24.18 | 24.72 | 381,576 | +0.20(+0.83%) |
Aug 22, 2018 | 24.10 | 24.53 | 23.52 | 24.51 | 475,279 | +0.33(+1.38%) |
Aug 21, 2018 | 23.92 | 24.41 | 23.52 | 24.18 | 728,820 | +0.80(+3.43%) |
Aug 20, 2018 | 22.30 | 23.43 | 22.27 | 23.38 | 458,466 | +1.30(+5.88%) |
Aug 17, 2018 | 21.59 | 22.12 | 21.51 | 22.08 | 260,340 | +0.31(+1.42%) |
Aug 16, 2018 | 22.09 | 22.09 | 21.61 | 21.77 | 295,923 | -0.17(-0.78%) |
Aug 15, 2018 | 21.33 | 22.02 | 20.99 | 21.94 | 552,981 | +1.51(+7.38%) |
Aug 14, 2018 | 20.88 | 20.99 | 20.35 | 20.43 | 291,901 | -0.50(-2.40%) |
Aug 13, 2018 | 21.49 | 21.53 | 20.76 | 20.94 | 247,154 | -0.59(-2.75%) |
Aug 10, 2018 | 21.69 | 21.83 | 21.49 | 21.53 | 88,794 | -0.35(-1.59%) |
Aug 09, 2018 | 21.64 | 21.91 | 21.61 | 21.88 | 143,462 | +0.30(+1.39%) |
Aug 08, 2018 | 21.54 | 21.67 | 21.54 | 21.58 | 103,840 | +0.07(+0.34%) |
Aug 07, 2018 | 21.71 | 21.85 | 21.49 | 21.50 | 109,415 | -0.21(-0.97%) |
Aug 06, 2018 | 21.65 | 21.81 | 21.65 | 21.71 | 87,019 | +0.01(+0.04%) |
Aug 03, 2018 | 21.91 | 21.98 | 21.66 | 21.71 | 106,429 | -0.05(-0.22%) |
Aug 02, 2018 | 21.78 | 21.93 | 21.66 | 21.76 | 192,471 | -0.06(-0.30%) |
Aug 01, 2018 | 21.90 | 22.18 | 21.82 | 21.82 | 122,655 | -0.02(-0.11%) |
Jul 31, 2018 | 21.60 | 21.86 | 21.43 | 21.84 | 135,918 | +0.28(+1.28%) |
Jul 30, 2018 | 21.62 | 21.94 | 21.50 | 21.57 | 115,130 | +0.09(+0.42%) |
Jul 27, 2018 | 21.51 | 21.75 | 21.46 | 21.48 | 226,425 | +0.07(+0.34%) |
Jul 26, 2018 | 21.71 | 21.71 | 21.39 | 21.41 | 488,503 | -0.45(-2.08%) |
Jul 25, 2018 | 22.06 | 22.20 | 21.84 | 21.86 | 268,843 | -0.14(-0.63%) |
Jul 24, 2018 | 22.59 | 22.62 | 21.89 | 22.00 | 356,251 | -0.42(-1.88%) |
Jul 23, 2018 | 22.11 | 22.65 | 22.10 | 22.42 | 139,536 | +0.32(+1.43%) |
Jul 20, 2018 | 22.26 | 22.46 | 22.07 | 22.10 | 295,716 | -0.15(-0.66%) |
Jul 19, 2018 | 22.42 | 22.57 | 22.22 | 22.25 | 114,427 | -0.34(-1.51%) |
Jul 18, 2018 | 22.11 | 22.60 | 21.90 | 22.59 | 167,070 | +0.35(+1.57%) |
Jul 17, 2018 | 22.46 | 22.52 | 22.01 | 22.24 | 245,877 | -0.35(-1.54%) |
Jul 16, 2018 | 23.42 | 23.43 | 22.55 | 22.59 | 297,644 | -0.79(-3.36%) |
Jul 13, 2018 | 23.69 | 23.69 | 23.32 | 23.38 | 149,640 | -0.31(-1.30%) |
Jul 12, 2018 | 23.83 | 23.88 | 23.68 | 23.69 | 115,544 | -0.11(-0.48%) |
Jul 11, 2018 | 23.68 | 24.04 | 23.56 | 23.80 | 83,430 | -0.11(-0.48%) |
Jul 10, 2018 | 24.04 | 24.11 | 23.81 | 23.91 | 163,627 | -0.11(-0.47%) |
Jul 09, 2018 | 24.41 | 24.42 | 23.99 | 24.03 | 149,400 | -0.12(-0.50%) |
Jul 06, 2018 | 24.01 | 24.24 | 23.96 | 24.15 | 82,063 | +0.19(+0.78%) |
Jul 05, 2018 | 24.04 | 24.11 | 23.75 | 23.96 | 132,476 | +0.02(+0.07%) |
Jul 03, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.11(+0.44%) | |
Jul 02, 2018 | 23.84 | 23.89 | 23.72 | 23.84 | 106,209 | +0.00(+0.00%) |
Jun 29, 2018 | 24.18 | 24.18 | 23.60 | 23.84 | 159,091 | +0.02(+0.07%) |
Jun 28, 2018 | 22.87 | 23.82 | 22.83 | 23.82 | 313,645 | +0.97(+4.26%) |
Jun 27, 2018 | 24.22 | 24.22 | 22.74 | 22.85 | 570,099 | -1.34(-5.53%) |
Jun 26, 2018 | 24.75 | 24.78 | 23.94 | 24.19 | 256,919 | -0.40(-1.62%) |
Jun 25, 2018 | 25.14 | 25.34 | 24.49 | 24.59 | 222,824 | -0.71(-2.82%) |
Jun 22, 2018 | 25.95 | 26.14 | 25.21 | 25.30 | 311,419 | -0.42(-1.64%) |
Jun 21, 2018 | 25.20 | 25.79 | 25.20 | 25.72 | 514,404 | +0.65(+2.59%) |
Jun 20, 2018 | 25.14 | 25.14 | 24.58 | 25.07 | 323,930 | +0.58(+2.35%) |
Jun 19, 2018 | 24.26 | 24.64 | 24.19 | 24.50 | 181,810 | +0.18(+0.73%) |
Jun 18, 2018 | 24.23 | 24.38 | 24.08 | 24.32 | 99,629 | +0.06(+0.23%) |
Jun 15, 2018 | 24.44 | 24.03 | 24.26 | 207,524 | -0.18(-0.73%) | |
Jun 14, 2018 | 24.58 | 24.74 | 24.31 | 24.44 | 242,765 | -0.07(-0.30%) |
Jun 13, 2018 | 24.63 | 24.78 | 24.47 | 24.51 | 149,798 | -0.11(-0.43%) |
Jun 12, 2018 | 25.16 | 25.16 | 24.55 | 24.62 | 269,987 | -0.50(-2.00%) |
Jun 11, 2018 | 25.48 | 25.48 | 25.08 | 25.12 | 251,681 | -0.36(-1.43%) |
Jun 08, 2018 | 25.77 | 25.77 | 24.82 | 25.48 | 666,402 | -0.22(-0.85%) |
Jun 07, 2018 | 26.29 | 26.45 | 25.34 | 25.70 | 385,669 | -0.40(-1.52%) |
Jun 06, 2018 | 26.10 | 26.10 | 568,171 | +0.93(+3.70%) | ||
Jun 05, 2018 | 24.49 | 25.23 | 24.43 | 25.17 | 509,898 | +0.78(+3.18%) |
Jun 04, 2018 | 23.99 | 24.51 | 23.95 | 24.39 | 222,642 | +0.49(+2.03%) |