Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.32 | 24.32 | 24.32 | 0 | -0.52(-2.09%) | |
Aug 30, 2018 | 25.17 | 25.17 | 24.75 | 24.84 | 279,798 | -0.36(-1.43%) |
Aug 29, 2018 | 25.41 | 25.41 | 25.09 | 25.20 | 440,667 | -0.17(-0.67%) |
Aug 28, 2018 | 24.96 | 25.44 | 24.89 | 25.37 | 342,372 | +0.45(+1.81%) |
Aug 27, 2018 | 24.71 | 25.29 | 24.61 | 24.92 | 770,593 | +0.34(+1.38%) |
Aug 24, 2018 | 25.08 | 25.17 | 24.55 | 24.58 | 887,500 | -0.49(-1.95%) |
Aug 23, 2018 | 25.76 | 25.76 | 24.94 | 25.07 | 561,294 | -0.69(-2.68%) |
Aug 22, 2018 | 26.60 | 26.65 | 25.71 | 25.76 | 711,985 | -0.91(-3.41%) |
Aug 21, 2018 | 25.99 | 26.80 | 25.99 | 26.67 | 1,024,959 | +0.75(+2.89%) |
Aug 20, 2018 | 26.26 | 26.32 | 25.74 | 25.92 | 891,478 | -0.28(-1.07%) |
Aug 17, 2018 | 26.60 | 26.90 | 26.11 | 26.20 | 1,036,200 | -0.56(-2.09%) |
Aug 16, 2018 | 26.22 | 26.93 | 25.98 | 26.76 | 1,247,292 | +0.67(+2.57%) |
Aug 15, 2018 | 25.47 | 26.13 | 25.40 | 26.09 | 675,425 | +0.53(+2.07%) |
Aug 14, 2018 | 24.70 | 25.69 | 24.58 | 25.56 | 730,013 | +1.03(+4.20%) |
Aug 13, 2018 | 24.57 | 24.75 | 23.90 | 24.53 | 950,514 | -0.06(-0.24%) |
Aug 10, 2018 | 25.17 | 25.38 | 24.52 | 24.59 | 1,085,100 | -0.81(-3.19%) |
Aug 09, 2018 | 23.70 | 25.41 | 23.70 | 25.40 | 1,401,605 | +1.69(+7.13%) |
Aug 08, 2018 | 24.65 | 25.96 | 23.44 | 23.71 | 2,760,094 | -2.62(-9.95%) |
Aug 07, 2018 | 26.32 | 27.27 | 25.70 | 26.33 | 1,248,902 | -0.94(-3.45%) |
Aug 06, 2018 | 26.86 | 27.91 | 26.86 | 27.27 | 900,247 | +0.34(+1.26%) |
Aug 03, 2018 | 27.23 | 27.43 | 25.75 | 26.93 | 1,510,900 | -0.27(-0.99%) |
Aug 02, 2018 | 26.22 | 27.23 | 25.77 | 27.20 | 1,021,564 | +0.83(+3.15%) |
Aug 01, 2018 | 27.44 | 27.56 | 26.27 | 26.37 | 680,690 | -1.07(-3.90%) |
Jul 31, 2018 | 27.53 | 27.62 | 27.23 | 27.44 | 1,293,317 | +0.05(+0.18%) |
Jul 30, 2018 | 27.52 | 27.81 | 27.19 | 27.39 | 1,376,740 | -0.10(-0.36%) |
Jul 27, 2018 | 27.76 | 27.84 | 27.23 | 27.49 | 541,600 | -0.21(-0.76%) |
Jul 26, 2018 | 27.78 | 28.21 | 27.62 | 27.70 | 678,128 | -0.11(-0.40%) |
Jul 25, 2018 | 28.52 | 28.59 | 27.27 | 27.81 | 431,641 | -0.76(-2.66%) |
Jul 24, 2018 | 29.47 | 29.66 | 28.50 | 28.57 | 420,235 | -0.75(-2.56%) |
Jul 23, 2018 | 29.82 | 29.82 | 29.31 | 29.32 | 265,778 | -0.64(-2.14%) |
Jul 20, 2018 | 29.98 | 30.15 | 29.66 | 29.96 | 438,416 | -0.07(-0.23%) |
Jul 19, 2018 | 29.85 | 30.25 | 29.71 | 30.03 | 501,999 | -0.04(-0.13%) |
Jul 18, 2018 | 29.30 | 30.10 | 29.20 | 30.07 | 897,498 | +0.76(+2.59%) |
Jul 17, 2018 | 28.69 | 29.40 | 28.69 | 29.31 | 365,943 | +0.57(+1.98%) |
Jul 16, 2018 | 28.92 | 28.92 | 28.55 | 28.74 | 395,528 | -0.14(-0.48%) |
Jul 13, 2018 | 29.02 | 29.26 | 28.81 | 28.88 | 322,346 | -0.14(-0.48%) |
Jul 12, 2018 | 29.22 | 29.33 | 28.75 | 29.02 | 377,592 | -0.01(-0.03%) |
Jul 11, 2018 | 29.14 | 29.27 | 28.91 | 29.03 | 314,291 | -0.30(-1.02%) |
Jul 10, 2018 | 29.31 | 29.58 | 29.11 | 29.33 | 255,845 | -0.01(-0.03%) |
Jul 09, 2018 | 29.22 | 29.64 | 29.21 | 29.34 | 317,566 | +0.26(+0.89%) |
Jul 06, 2018 | 29.30 | 29.39 | 29.00 | 29.08 | 362,110 | -0.12(-0.41%) |
Jul 05, 2018 | 28.93 | 29.27 | 28.58 | 29.20 | 274,726 | +0.46(+1.60%) |
Jul 03, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.10(+0.35%) | |
Jul 02, 2018 | 28.35 | 28.66 | 28.11 | 28.64 | 354,241 | +0.05(+0.17%) |
Jun 29, 2018 | 28.52 | 28.82 | 28.34 | 28.59 | 375,268 | +0.22(+0.78%) |
Jun 28, 2018 | 28.51 | 28.53 | 27.84 | 28.37 | 611,407 | -0.19(-0.67%) |
Jun 27, 2018 | 28.89 | 28.89 | 28.48 | 28.56 | 1,433,751 | -0.27(-0.94%) |
Jun 26, 2018 | 28.57 | 28.86 | 28.36 | 28.83 | 459,003 | +0.39(+1.37%) |
Jun 25, 2018 | 28.55 | 28.55 | 28.16 | 28.44 | 413,679 | -0.24(-0.84%) |
Jun 22, 2018 | 29.55 | 29.55 | 28.54 | 28.68 | 1,096,887 | -0.68(-2.32%) |
Jun 21, 2018 | 29.66 | 29.66 | 29.05 | 29.36 | 490,003 | -0.24(-0.81%) |
Jun 20, 2018 | 29.68 | 29.68 | 29.13 | 29.60 | 476,881 | +0.27(+0.92%) |
Jun 19, 2018 | 28.66 | 29.35 | 28.54 | 29.33 | 440,916 | +0.38(+1.31%) |
Jun 18, 2018 | 28.94 | 29.16 | 28.73 | 28.95 | 384,440 | -0.10(-0.34%) |
Jun 15, 2018 | 29.08 | 28.58 | 29.05 | 560,424 | -0.05(-0.17%) | |
Jun 14, 2018 | 28.82 | 29.18 | 28.53 | 29.10 | 384,705 | +0.33(+1.15%) |
Jun 13, 2018 | 29.75 | 29.75 | 28.58 | 28.77 | 593,794 | -1.02(-3.42%) |
Jun 12, 2018 | 29.05 | 29.81 | 28.91 | 29.79 | 374,310 | +0.74(+2.55%) |
Jun 11, 2018 | 29.73 | 30.08 | 28.96 | 29.05 | 710,795 | -0.71(-2.39%) |
Jun 08, 2018 | 29.60 | 29.80 | 28.81 | 29.76 | 881,133 | +0.30(+1.02%) |
Jun 07, 2018 | 28.50 | 29.56 | 28.50 | 29.46 | 645,227 | +0.90(+3.15%) |
Jun 06, 2018 | 28.63 | 28.56 | 629,249 | +0.40(+1.42%) | ||
Jun 05, 2018 | 27.60 | 28.26 | 27.60 | 28.16 | 2,106,774 | +0.66(+2.40%) |
Jun 04, 2018 | 27.28 | 27.84 | 27.18 | 27.50 | 678,757 | +0.38(+1.40%) |