Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.71(-2.23%) | |
Aug 30, 2018 | 32.35 | 32.35 | 31.62 | 31.81 | 271,435 | +2.85(+9.84%) |
Aug 29, 2018 | 29.07 | 29.32 | 28.80 | 28.96 | 486,189 | -0.05(-0.18%) |
Aug 28, 2018 | 29.34 | 29.44 | 28.92 | 29.02 | 402,077 | -0.16(-0.55%) |
Aug 27, 2018 | 28.34 | 29.30 | 28.34 | 29.18 | 486,503 | +1.02(+3.62%) |
Aug 24, 2018 | 28.08 | 28.40 | 27.97 | 28.16 | 287,368 | +0.22(+0.79%) |
Aug 23, 2018 | 28.63 | 28.68 | 27.86 | 27.94 | 329,610 | -0.71(-2.47%) |
Aug 22, 2018 | 29.12 | 29.17 | 28.39 | 28.64 | 328,000 | -0.32(-1.11%) |
Aug 21, 2018 | 28.94 | 29.30 | 28.87 | 28.96 | 394,267 | +0.29(+1.00%) |
Aug 20, 2018 | 28.56 | 28.92 | 28.54 | 28.68 | 224,309 | +0.29(+1.01%) |
Aug 17, 2018 | 27.87 | 28.46 | 27.87 | 28.39 | 184,179 | +0.59(+2.13%) |
Aug 16, 2018 | 27.43 | 27.80 | 27.34 | 27.80 | 252,660 | +0.51(+1.88%) |
Aug 15, 2018 | 27.27 | 27.43 | 26.80 | 27.28 | 234,302 | +0.00(+0.00%) |
Aug 14, 2018 | 26.63 | 27.46 | 26.63 | 27.28 | 215,325 | +0.85(+3.20%) |
Aug 13, 2018 | 26.32 | 27.38 | 26.24 | 26.44 | 266,343 | +0.25(+0.97%) |
Aug 10, 2018 | 25.58 | 26.44 | 25.43 | 26.18 | 200,078 | +0.53(+2.08%) |
Aug 09, 2018 | 25.51 | 25.86 | 25.51 | 25.65 | 243,850 | +0.09(+0.37%) |
Aug 08, 2018 | 25.38 | 25.91 | 25.28 | 25.56 | 496,358 | +0.22(+0.87%) |
Aug 07, 2018 | 25.82 | 26.40 | 25.20 | 25.34 | 276,202 | -0.50(-1.94%) |
Aug 06, 2018 | 26.67 | 26.96 | 25.35 | 25.84 | 164,499 | +0.33(+1.31%) |
Aug 03, 2018 | 26.25 | 26.25 | 25.34 | 25.50 | 161,982 | -0.69(-2.65%) |
Aug 02, 2018 | 25.34 | 26.46 | 25.00 | 26.20 | 831,182 | +2.16(+8.99%) |
Aug 01, 2018 | 23.94 | 24.21 | 23.76 | 24.04 | 224,979 | +0.09(+0.39%) |
Jul 31, 2018 | 23.60 | 24.03 | 23.60 | 23.94 | 184,016 | +0.34(+1.44%) |
Jul 30, 2018 | 24.00 | 24.17 | 23.57 | 23.60 | 158,120 | -0.23(-0.95%) |
Jul 27, 2018 | 24.35 | 24.35 | 23.74 | 23.83 | 203,227 | -0.45(-1.84%) |
Jul 26, 2018 | 24.31 | 24.62 | 23.97 | 24.28 | 214,673 | -0.03(-0.11%) |
Jul 25, 2018 | 24.32 | 24.36 | 23.70 | 24.30 | 150,576 | +0.03(+0.14%) |
Jul 24, 2018 | 24.47 | 24.82 | 24.12 | 24.27 | 233,172 | -0.20(-0.82%) |
Jul 23, 2018 | 25.18 | 25.18 | 24.42 | 24.47 | 172,977 | -0.78(-3.09%) |
Jul 20, 2018 | 25.84 | 26.00 | 25.14 | 25.25 | 169,261 | -0.42(-1.64%) |
Jul 19, 2018 | 26.27 | 26.27 | 25.18 | 25.67 | 367,975 | -0.56(-2.14%) |
Jul 18, 2018 | 28.00 | 28.00 | 25.89 | 26.23 | 380,734 | -1.78(-6.36%) |
Jul 17, 2018 | 27.58 | 28.34 | 27.44 | 28.01 | 125,119 | +0.43(+1.57%) |
Jul 16, 2018 | 27.45 | 27.65 | 27.14 | 27.58 | 119,715 | +0.32(+1.17%) |
Jul 13, 2018 | 27.36 | 27.57 | 27.16 | 27.26 | 97,909 | -0.07(-0.24%) |
Jul 12, 2018 | 27.17 | 27.42 | 27.03 | 27.32 | 88,670 | +0.35(+1.31%) |
Jul 11, 2018 | 27.27 | 27.66 | 26.91 | 26.97 | 138,416 | -0.62(-2.25%) |
Jul 10, 2018 | 27.63 | 27.69 | 27.08 | 27.59 | 119,725 | +0.05(+0.19%) |
Jul 09, 2018 | 27.66 | 27.76 | 27.51 | 27.54 | 84,494 | -0.03(-0.12%) |
Jul 06, 2018 | 27.41 | 27.76 | 27.29 | 27.57 | 48,245 | +0.16(+0.58%) |
Jul 05, 2018 | 27.71 | 27.71 | 27.37 | 27.41 | 47,838 | -0.35(-1.25%) |
Jul 03, 2018 | 27.76 | 27.76 | 27.76 | 0 | +0.54(+1.98%) | |
Jul 02, 2018 | 27.30 | 27.32 | 27.04 | 27.22 | 40,561 | -0.20(-0.73%) |
Jun 29, 2018 | 27.18 | 27.60 | 27.07 | 27.42 | 97,421 | +0.38(+1.41%) |
Jun 28, 2018 | 26.98 | 27.19 | 26.70 | 27.04 | 116,277 | +0.19(+0.70%) |
Jun 27, 2018 | 27.28 | 27.28 | 26.80 | 26.85 | 146,484 | -0.32(-1.18%) |
Jun 26, 2018 | 26.50 | 27.26 | 26.50 | 27.17 | 107,526 | +0.61(+2.28%) |
Jun 25, 2018 | 27.01 | 27.01 | 26.14 | 26.56 | 123,652 | -0.54(-1.99%) |
Jun 22, 2018 | 27.22 | 27.31 | 27.03 | 27.10 | 73,743 | +0.03(+0.12%) |
Jun 21, 2018 | 27.58 | 27.62 | 26.85 | 27.07 | 107,844 | -0.43(-1.58%) |
Jun 20, 2018 | 27.61 | 27.67 | 27.40 | 27.50 | 93,615 | +0.03(+0.10%) |
Jun 19, 2018 | 27.25 | 27.53 | 27.23 | 27.48 | 120,346 | +0.04(+0.15%) |
Jun 18, 2018 | 27.29 | 27.46 | 27.14 | 27.44 | 134,443 | +0.13(+0.46%) |
Jun 15, 2018 | 27.48 | 27.00 | 27.31 | 151,577 | -0.12(-0.44%) | |
Jun 14, 2018 | 27.89 | 28.04 | 27.08 | 27.43 | 279,636 | -0.46(-1.65%) |
Jun 13, 2018 | 29.01 | 29.25 | 27.60 | 27.89 | 282,591 | -1.10(-3.79%) |
Jun 12, 2018 | 29.07 | 29.43 | 28.80 | 28.99 | 87,620 | -0.07(-0.25%) |
Jun 11, 2018 | 29.62 | 29.62 | 29.02 | 29.06 | 137,459 | -0.53(-1.80%) |
Jun 08, 2018 | 29.84 | 29.85 | 29.48 | 29.60 | 98,705 | -0.18(-0.60%) |
Jun 07, 2018 | 30.17 | 30.30 | 29.62 | 29.78 | 176,991 | -0.30(-1.00%) |
Jun 06, 2018 | 30.30 | 30.08 | 350,568 | +0.34(+1.14%) | ||
Jun 05, 2018 | 29.00 | 29.88 | 28.99 | 29.74 | 158,091 | +0.81(+2.81%) |
Jun 04, 2018 | 28.30 | 28.96 | 28.22 | 28.92 | 129,138 | +0.78(+2.77%) |