Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.37 | 20.37 | 20.37 | 0 | -0.11(-0.55%) | |
Aug 30, 2018 | 20.54 | 20.86 | 20.34 | 20.48 | 11,869,499 | -0.13(-0.64%) |
Aug 29, 2018 | 19.81 | 20.84 | 19.81 | 20.62 | 18,270,802 | +1.01(+5.17%) |
Aug 28, 2018 | 19.84 | 19.94 | 19.37 | 19.60 | 11,180,146 | -0.16(-0.81%) |
Aug 27, 2018 | 19.59 | 19.92 | 19.57 | 19.76 | 6,599,897 | +0.25(+1.26%) |
Aug 24, 2018 | 19.89 | 20.15 | 19.41 | 19.52 | 10,859,928 | -0.16(-0.82%) |
Aug 23, 2018 | 19.63 | 19.78 | 19.40 | 19.68 | 6,717,603 | -0.09(-0.43%) |
Aug 22, 2018 | 19.41 | 19.99 | 19.35 | 19.76 | 10,855,098 | +0.62(+3.27%) |
Aug 21, 2018 | 19.14 | 19.42 | 19.09 | 19.14 | 8,254,506 | +0.22(+1.15%) |
Aug 20, 2018 | 18.73 | 19.08 | 18.68 | 18.92 | 7,674,989 | +0.14(+0.76%) |
Aug 17, 2018 | 18.47 | 18.88 | 18.43 | 18.78 | 11,039,750 | +0.48(+2.64%) |
Aug 16, 2018 | 18.18 | 18.54 | 18.16 | 18.30 | 10,939,654 | +0.30(+1.68%) |
Aug 15, 2018 | 19.08 | 19.12 | 17.98 | 17.99 | 17,040,480 | -1.37(-7.09%) |
Aug 14, 2018 | 19.26 | 19.58 | 19.20 | 19.37 | 8,412,583 | +0.40(+2.10%) |
Aug 13, 2018 | 19.17 | 19.45 | 18.96 | 18.97 | 7,485,513 | -0.28(-1.47%) |
Aug 10, 2018 | 18.94 | 19.32 | 18.88 | 19.25 | 6,124,746 | +0.27(+1.44%) |
Aug 09, 2018 | 19.05 | 19.17 | 18.86 | 18.98 | 8,856,750 | -0.05(-0.25%) |
Aug 08, 2018 | 19.39 | 19.47 | 18.86 | 19.03 | 11,360,032 | -0.55(-2.80%) |
Aug 07, 2018 | 19.73 | 20.05 | 19.51 | 19.57 | 11,085,693 | +0.10(+0.53%) |
Aug 06, 2018 | 19.47 | 19.71 | 19.13 | 19.47 | 10,502,416 | +0.07(+0.34%) |
Aug 03, 2018 | 19.58 | 19.63 | 19.17 | 19.40 | 14,228,549 | -0.27(-1.39%) |
Aug 02, 2018 | 18.58 | 20.05 | 18.56 | 19.68 | 16,142,123 | +0.49(+2.56%) |
Aug 01, 2018 | 19.67 | 19.70 | 19.01 | 19.19 | 13,357,981 | -0.77(-3.84%) |
Jul 31, 2018 | 19.93 | 20.09 | 19.51 | 19.95 | 11,025,505 | +0.01(+0.05%) |
Jul 30, 2018 | 19.95 | 20.17 | 19.90 | 19.94 | 9,493,660 | +0.26(+1.34%) |
Jul 27, 2018 | 20.01 | 20.16 | 19.65 | 19.68 | 8,989,488 | -0.39(-1.93%) |
Jul 26, 2018 | 20.02 | 20.16 | 19.89 | 20.07 | 7,967,520 | +0.06(+0.28%) |
Jul 25, 2018 | 19.74 | 20.02 | 19.64 | 20.01 | 7,193,525 | +0.31(+1.58%) |
Jul 24, 2018 | 19.47 | 19.89 | 19.34 | 19.70 | 6,930,948 | +0.37(+1.91%) |
Jul 23, 2018 | 19.56 | 19.59 | 19.25 | 19.33 | 8,056,049 | -0.02(-0.10%) |
Jul 20, 2018 | 19.45 | 19.55 | 19.17 | 19.35 | 11,723,254 | -0.06(-0.29%) |
Jul 19, 2018 | 19.05 | 19.48 | 19.00 | 19.40 | 13,292,369 | +0.16(+0.83%) |
Jul 18, 2018 | 18.75 | 19.36 | 18.34 | 19.24 | 18,423,596 | +0.29(+1.55%) |
Jul 17, 2018 | 18.68 | 19.12 | 18.61 | 18.95 | 12,253,134 | +0.02(+0.10%) |
Jul 16, 2018 | 19.76 | 19.88 | 18.69 | 18.93 | 24,998,658 | -1.36(-6.70%) |
Jul 13, 2018 | 20.56 | 20.22 | 20.29 | 8,758,333 | +0.05(+0.23%) | |
Jul 12, 2018 | 20.27 | 20.42 | 19.94 | 20.24 | 9,429,118 | +0.12(+0.61%) |
Jul 11, 2018 | 19.97 | 20.12 | 11,811,251 | -0.64(-3.09%) | ||
Jul 10, 2018 | 20.92 | 21.48 | 20.50 | 20.76 | 16,632,825 | +0.07(+0.32%) |
Jul 09, 2018 | 20.07 | 20.72 | 19.99 | 20.70 | 12,432,977 | +0.77(+3.89%) |
Jul 06, 2018 | 19.36 | 20.02 | 19.25 | 19.92 | 9,921,810 | +0.37(+1.88%) |
Jul 05, 2018 | 20.09 | 19.52 | 19.56 | 9,393,535 | -0.54(-2.68%) | |
Jul 03, 2018 | 20.09 | 20.09 | 20.09 | 0 | +0.58(+2.95%) | |
Jul 02, 2018 | 19.51 | 19.61 | 19.05 | 19.52 | 13,197,343 | -0.19(-0.96%) |
Jun 29, 2018 | 19.59 | 20.18 | 19.56 | 19.71 | 14,180,531 | +0.15(+0.77%) |
Jun 28, 2018 | 20.19 | 20.28 | 19.46 | 19.56 | 13,847,738 | -0.49(-2.45%) |
Jun 27, 2018 | 19.98 | 20.22 | 19.81 | 20.05 | 15,568,184 | +0.46(+2.36%) |
Jun 26, 2018 | 19.31 | 19.64 | 18.99 | 19.58 | 14,896,604 | +0.41(+2.12%) |
Jun 25, 2018 | 20.20 | 20.30 | 19.13 | 19.18 | 14,560,026 | -1.11(-5.49%) |
Jun 22, 2018 | 19.78 | 20.55 | 19.62 | 20.29 | 20,375,258 | +1.47(+7.83%) |
Jun 21, 2018 | 19.64 | 19.64 | 18.78 | 18.82 | 15,310,923 | -1.08(-5.41%) |
Jun 20, 2018 | 19.65 | 19.91 | 19.44 | 19.90 | 11,854,755 | +0.50(+2.58%) |
Jun 19, 2018 | 18.75 | 19.42 | 18.62 | 19.39 | 12,013,027 | +0.20(+1.03%) |
Jun 18, 2018 | 18.88 | 19.50 | 18.87 | 19.20 | 15,766,018 | +0.31(+1.65%) |
Jun 15, 2018 | 19.95 | 18.78 | 18.88 | 23,535,654 | -1.07(-5.35%) | |
Jun 14, 2018 | 20.41 | 20.47 | 19.90 | 19.95 | 9,852,130 | -0.33(-1.63%) |
Jun 13, 2018 | 20.06 | 20.42 | 20.02 | 20.28 | 11,895,897 | +0.10(+0.51%) |
Jun 12, 2018 | 20.29 | 20.44 | 20.05 | 20.18 | 11,399,238 | -0.10(-0.51%) |
Jun 11, 2018 | 19.85 | 20.44 | 19.71 | 20.28 | 10,714,284 | +0.45(+2.29%) |
Jun 08, 2018 | 20.14 | 20.14 | 19.63 | 19.83 | 9,399,141 | -0.10(-0.52%) |
Jun 07, 2018 | 19.74 | 20.16 | 19.66 | 19.93 | 8,311,939 | +0.38(+1.93%) |
Jun 06, 2018 | 19.21 | 19.56 | 11,809,439 | +0.11(+0.58%) | ||
Jun 05, 2018 | 19.77 | 19.98 | 19.29 | 19.44 | 13,196,456 | -0.47(-2.37%) |
Jun 04, 2018 | 20.52 | 20.63 | 19.88 | 19.91 | 10,239,264 | -0.42(-2.04%) |