Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.50(+1.67%) | |
Aug 30, 2018 | 31.25 | 32.48 | 30.00 | 30.00 | 13,781 | -1.00(-3.23%) |
Aug 29, 2018 | 29.75 | 32.50 | 28.75 | 31.00 | 20,102 | +1.75(+5.98%) |
Aug 28, 2018 | 28.00 | 30.50 | 27.25 | 29.25 | 21,707 | +2.00(+7.34%) |
Aug 27, 2018 | 27.00 | 28.00 | 26.75 | 27.25 | 7,778 | +0.25(+0.93%) |
Aug 24, 2018 | 25.50 | 27.25 | 24.25 | 27.00 | 10,388 | +1.50(+5.88%) |
Aug 23, 2018 | 25.75 | 26.25 | 25.00 | 25.50 | 6,328 | -0.25(-0.97%) |
Aug 22, 2018 | 24.00 | 26.25 | 23.75 | 25.75 | 11,906 | +1.75(+7.29%) |
Aug 21, 2018 | 23.25 | 24.44 | 23.00 | 24.00 | 5,898 | +1.00(+4.35%) |
Aug 20, 2018 | 23.03 | 23.50 | 22.00 | 23.00 | 5,157 | +0.25(+1.10%) |
Aug 17, 2018 | 22.50 | 23.50 | 22.25 | 22.75 | 6,072 | +0.14(+0.64%) |
Aug 16, 2018 | 23.05 | 23.50 | 22.12 | 22.61 | 7,564 | +0.11(+0.47%) |
Aug 15, 2018 | 23.25 | 23.35 | 22.00 | 22.50 | 8,540 | -0.75(-3.23%) |
Aug 14, 2018 | 23.66 | 24.75 | 23.13 | 23.25 | 6,490 | -0.25(-1.06%) |
Aug 13, 2018 | 24.44 | 24.75 | 22.50 | 23.50 | 16,572 | -0.75(-3.09%) |
Aug 10, 2018 | 23.50 | 24.75 | 23.25 | 24.25 | 6,688 | +1.00(+4.30%) |
Aug 09, 2018 | 22.00 | 24.00 | 22.00 | 23.25 | 10,041 | +1.00(+4.49%) |
Aug 08, 2018 | 22.75 | 23.99 | 22.00 | 22.25 | 20,218 | -0.74(-3.23%) |
Aug 07, 2018 | 23.75 | 23.75 | 22.75 | 22.99 | 27,931 | -0.88(-3.68%) |
Aug 06, 2018 | 25.75 | 25.75 | 23.25 | 23.87 | 19,848 | -1.11(-4.42%) |
Aug 03, 2018 | 24.88 | 25.85 | 24.50 | 24.98 | 15,264 | +0.10(+0.41%) |
Aug 02, 2018 | 26.25 | 27.50 | 24.75 | 24.87 | 28,149 | +1.37(+5.84%) |
Aug 01, 2018 | 24.50 | 25.00 | 23.25 | 23.50 | 21,495 | -0.50(-2.08%) |
Jul 31, 2018 | 24.25 | 25.25 | 24.00 | 24.00 | 17,527 | -0.21(-0.86%) |
Jul 30, 2018 | 24.57 | 25.25 | 23.50 | 24.21 | 13,094 | -0.54(-2.19%) |
Jul 27, 2018 | 25.25 | 25.50 | 24.25 | 24.75 | 10,756 | -0.50(-1.98%) |
Jul 26, 2018 | 25.50 | 25.75 | 25.00 | 25.25 | 17,665 | -0.50(-1.94%) |
Jul 25, 2018 | 25.75 | 26.25 | 25.25 | 25.75 | 16,104 | +0.50(+1.98%) |
Jul 24, 2018 | 26.00 | 26.00 | 25.25 | 25.25 | 15,362 | -0.50(-1.94%) |
Jul 23, 2018 | 25.50 | 26.00 | 25.50 | 25.75 | 11,294 | +0.00(+0.00%) |
Jul 20, 2018 | 27.00 | 27.00 | 25.50 | 25.75 | 21,088 | -0.75(-2.83%) |
Jul 19, 2018 | 27.50 | 28.00 | 26.50 | 26.50 | 21,095 | -1.25(-4.50%) |
Jul 18, 2018 | 29.50 | 29.75 | 27.50 | 27.75 | 11,993 | -1.75(-5.93%) |
Jul 17, 2018 | 29.50 | 30.00 | 28.25 | 29.50 | 10,445 | +0.25(+0.85%) |
Jul 16, 2018 | 30.50 | 31.25 | 28.75 | 29.25 | 10,532 | -1.75(-5.65%) |
Jul 13, 2018 | 27.75 | 33.00 | 26.75 | 31.00 | 21,743 | +3.50(+12.73%) |
Jul 12, 2018 | 28.00 | 28.00 | 27.00 | 27.50 | 17,810 | -0.25(-0.90%) |
Jul 11, 2018 | 29.25 | 29.25 | 27.75 | 27.75 | 17,415 | -1.50(-5.13%) |
Jul 10, 2018 | 29.50 | 29.75 | 29.00 | 29.25 | 7,102 | +0.00(+0.00%) |
Jul 09, 2018 | 29.75 | 30.50 | 29.50 | 29.25 | 8,801 | -0.50(-1.68%) |
Jul 06, 2018 | 29.75 | 30.65 | 29.00 | 29.75 | 12,591 | +0.25(+0.85%) |
Jul 05, 2018 | 30.50 | 30.75 | 29.25 | 29.50 | 18,096 | -0.75(-2.48%) |
Jul 03, 2018 | 30.25 | 30.25 | 30.25 | 0 | -0.50(-1.63%) | |
Jul 02, 2018 | 30.50 | 33.25 | 30.50 | 30.75 | 18,552 | -0.50(-1.60%) |
Jun 29, 2018 | 31.25 | 31.75 | 31.00 | 31.25 | 6,204 | +0.25(+0.81%) |
Jun 28, 2018 | 30.50 | 31.25 | 30.25 | 31.00 | 11,068 | +0.50(+1.64%) |
Jun 27, 2018 | 31.25 | 31.25 | 30.25 | 30.50 | 10,020 | -0.75(-2.40%) |
Jun 26, 2018 | 31.50 | 32.25 | 31.25 | 31.25 | 7,999 | +0.00(+0.00%) |
Jun 25, 2018 | 31.75 | 32.50 | 31.00 | 31.25 | 11,798 | -0.25(-0.79%) |
Jun 22, 2018 | 32.25 | 32.50 | 31.00 | 31.50 | 212,231 | -0.50(-1.56%) |
Jun 21, 2018 | 32.50 | 32.62 | 31.25 | 32.00 | 16,178 | -0.25(-0.78%) |
Jun 20, 2018 | 33.00 | 33.50 | 31.88 | 32.25 | 12,603 | -0.50(-1.53%) |
Jun 19, 2018 | 32.75 | 33.50 | 31.75 | 32.75 | 15,625 | +0.25(+0.77%) |
Jun 18, 2018 | 33.25 | 33.75 | 32.00 | 32.50 | 11,078 | -0.75(-2.26%) |
Jun 15, 2018 | 34.50 | 33.00 | 33.25 | 13,887 | -1.25(-3.62%) | |
Jun 14, 2018 | 33.75 | 35.00 | 33.75 | 34.50 | 6,970 | +0.75(+2.22%) |
Jun 13, 2018 | 34.25 | 35.00 | 33.50 | 33.75 | 14,511 | +0.25(+0.75%) |
Jun 12, 2018 | 33.75 | 34.25 | 33.25 | 33.50 | 8,713 | -0.25(-0.74%) |
Jun 11, 2018 | 32.25 | 34.00 | 32.00 | 33.75 | 12,947 | +1.75(+5.47%) |
Jun 08, 2018 | 32.00 | 32.75 | 31.75 | 32.00 | 10,689 | +0.25(+0.79%) |
Jun 07, 2018 | 33.00 | 33.34 | 31.50 | 31.75 | 29,229 | -1.00(-3.05%) |
Jun 06, 2018 | 32.75 | 32.75 | 14,876 | -1.75(-5.07%) | ||
Jun 05, 2018 | 34.50 | 35.25 | 34.00 | 34.50 | 9,925 | +0.25(+0.73%) |
Jun 04, 2018 | 34.50 | 35.00 | 33.75 | 34.25 | 5,197 | +0.00(+0.00%) |