Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.73 | 22.73 | 22.73 | 0 | -0.72(-3.07%) | |
Aug 30, 2018 | 22.75 | 23.56 | 22.51 | 23.45 | 117,261 | +0.72(+3.17%) |
Aug 29, 2018 | 25.64 | 25.76 | 22.70 | 22.73 | 155,985 | -2.62(-10.34%) |
Aug 28, 2018 | 23.88 | 25.80 | 23.80 | 25.35 | 222,702 | +1.47(+6.16%) |
Aug 27, 2018 | 23.25 | 24.49 | 23.25 | 23.88 | 196,984 | +0.89(+3.87%) |
Aug 24, 2018 | 22.68 | 23.17 | 22.68 | 22.99 | 171,400 | -0.25(-1.08%) |
Aug 23, 2018 | 22.49 | 23.30 | 22.49 | 23.24 | 18,651 | +0.72(+3.20%) |
Aug 22, 2018 | 23.43 | 23.71 | 22.45 | 22.52 | 30,042 | -0.84(-3.60%) |
Aug 21, 2018 | 22.62 | 24.00 | 22.62 | 23.36 | 89,996 | +0.61(+2.68%) |
Aug 20, 2018 | 22.36 | 23.35 | 22.26 | 22.75 | 78,446 | +0.56(+2.52%) |
Aug 17, 2018 | 22.29 | 22.86 | 21.82 | 22.19 | 58,000 | +0.05(+0.23%) |
Aug 16, 2018 | 21.68 | 22.37 | 21.34 | 22.14 | 54,317 | +0.69(+3.22%) |
Aug 15, 2018 | 21.73 | 22.30 | 21.25 | 21.45 | 72,602 | -0.48(-2.19%) |
Aug 14, 2018 | 22.22 | 22.31 | 21.51 | 21.93 | 47,337 | -0.14(-0.63%) |
Aug 13, 2018 | 21.92 | 22.40 | 21.90 | 22.07 | 75,668 | +0.07(+0.32%) |
Aug 10, 2018 | 21.75 | 22.49 | 21.54 | 22.00 | 134,200 | +0.29(+1.34%) |
Aug 09, 2018 | 21.70 | 22.59 | 21.49 | 21.71 | 22,967 | -0.45(-2.03%) |
Aug 08, 2018 | 21.05 | 22.24 | 20.65 | 22.16 | 66,149 | +1.16(+5.52%) |
Aug 07, 2018 | 21.69 | 22.46 | 20.67 | 21.00 | 59,919 | -1.00(-4.55%) |
Aug 06, 2018 | 20.12 | 22.40 | 20.00 | 22.00 | 105,592 | +1.87(+9.29%) |
Aug 03, 2018 | 21.44 | 21.59 | 20.10 | 20.13 | 152,500 | -1.18(-5.54%) |
Aug 02, 2018 | 21.62 | 22.14 | 21.29 | 21.31 | 71,490 | -0.48(-2.20%) |
Aug 01, 2018 | 22.07 | 23.09 | 21.69 | 21.79 | 43,151 | -0.13(-0.59%) |
Jul 31, 2018 | 21.10 | 21.96 | 21.01 | 21.92 | 49,748 | +0.62(+2.91%) |
Jul 30, 2018 | 22.08 | 22.08 | 21.02 | 21.30 | 104,056 | -0.94(-4.23%) |
Jul 27, 2018 | 22.98 | 23.15 | 21.79 | 22.24 | 71,700 | -0.70(-3.05%) |
Jul 26, 2018 | 23.92 | 23.92 | 22.77 | 22.94 | 40,175 | -0.75(-3.17%) |
Jul 25, 2018 | 24.20 | 24.40 | 23.17 | 23.69 | 63,714 | -0.45(-1.86%) |
Jul 24, 2018 | 24.95 | 25.25 | 24.00 | 24.14 | 85,293 | -0.52(-2.11%) |
Jul 23, 2018 | 24.27 | 24.98 | 23.80 | 24.66 | 97,958 | +0.54(+2.24%) |
Jul 20, 2018 | 24.39 | 24.49 | 23.76 | 24.12 | 62,887 | -0.07(-0.29%) |
Jul 19, 2018 | 24.07 | 24.50 | 23.80 | 24.19 | 75,678 | +0.07(+0.29%) |
Jul 18, 2018 | 23.88 | 24.15 | 23.61 | 24.12 | 47,313 | +0.32(+1.34%) |
Jul 17, 2018 | 23.56 | 23.99 | 23.50 | 23.80 | 39,439 | +0.22(+0.93%) |
Jul 16, 2018 | 23.64 | 23.83 | 23.30 | 23.58 | 47,196 | +0.04(+0.17%) |
Jul 13, 2018 | 23.54 | 30,236 | +0.03(+0.13%) | |||
Jul 12, 2018 | 23.97 | 23.97 | 23.25 | 23.51 | 52,502 | -0.41(-1.71%) |
Jul 11, 2018 | 23.80 | 24.05 | 23.30 | 23.92 | 54,660 | -0.15(-0.62%) |
Jul 10, 2018 | 23.44 | 24.50 | 23.27 | 24.07 | 90,388 | +0.77(+3.30%) |
Jul 09, 2018 | 23.24 | 23.78 | 22.56 | 23.30 | 45,157 | +0.30(+1.30%) |
Jul 06, 2018 | 23.34 | 23.78 | 22.25 | 23.00 | 119,372 | -0.32(-1.37%) |
Jul 05, 2018 | 23.57 | 23.98 | 22.63 | 23.32 | 148,535 | +0.07(+0.30%) |
Jul 03, 2018 | 23.25 | 23.25 | 23.25 | 0 | -0.28(-1.19%) | |
Jul 02, 2018 | 23.30 | 23.61 | 23.05 | 23.53 | 27,257 | +0.28(+1.20%) |
Jun 29, 2018 | 22.80 | 23.52 | 22.47 | 23.25 | 24,660 | +0.46(+2.02%) |
Jun 28, 2018 | 22.48 | 23.45 | 22.35 | 22.79 | 64,808 | +0.28(+1.24%) |
Jun 27, 2018 | 23.55 | 23.99 | 22.50 | 22.51 | 28,404 | -1.19(-5.02%) |
Jun 26, 2018 | 22.99 | 23.87 | 22.79 | 23.70 | 50,688 | +1.12(+4.96%) |
Jun 25, 2018 | 23.54 | 23.85 | 22.01 | 22.58 | 72,490 | -0.78(-3.34%) |
Jun 22, 2018 | 23.50 | 23.91 | 23.33 | 23.36 | 38,588 | -0.08(-0.34%) |
Jun 21, 2018 | 24.68 | 24.68 | 23.22 | 23.44 | 71,290 | -0.74(-3.06%) |
Jun 20, 2018 | 23.37 | 24.20 | 23.14 | 24.18 | 72,150 | +1.43(+6.29%) |
Jun 19, 2018 | 23.40 | 23.62 | 22.05 | 22.75 | 94,377 | -1.01(-4.25%) |
Jun 18, 2018 | 24.00 | 24.25 | 23.18 | 23.76 | 61,795 | -0.19(-0.79%) |
Jun 15, 2018 | 23.83 | 23.44 | 23.95 | 97,456 | +0.12(+0.50%) | |
Jun 14, 2018 | 24.38 | 24.38 | 23.13 | 23.83 | 102,112 | +0.09(+0.38%) |
Jun 13, 2018 | 23.82 | 24.17 | 23.31 | 23.74 | 29,985 | +0.15(+0.64%) |
Jun 12, 2018 | 23.71 | 24.99 | 23.57 | 23.59 | 41,896 | -0.27(-1.13%) |
Jun 11, 2018 | 23.92 | 24.18 | 23.16 | 23.86 | 58,788 | +0.12(+0.51%) |
Jun 08, 2018 | 24.50 | 24.50 | 23.53 | 23.74 | 60,776 | -0.54(-2.22%) |
Jun 07, 2018 | 24.45 | 24.50 | 23.02 | 24.28 | 80,213 | +0.14(+0.58%) |
Jun 06, 2018 | 22.62 | 24.99 | 22.53 | 24.14 | 128,075 | +1.73(+7.72%) |
Jun 05, 2018 | 23.99 | 24.16 | 22.29 | 22.41 | 153,644 | -1.39(-5.84%) |
Jun 04, 2018 | 23.72 | 24.09 | 23.56 | 23.80 | 160,578 | +0.41(+1.75%) |