Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.02(-0.08%) | |
Aug 30, 2018 | 24.06 | 24.06 | 23.94 | 24.02 | 45,687 | -0.10(-0.41%) |
Aug 29, 2018 | 24.12 | 24.12 | 24.06 | 24.12 | 9,082 | +0.10(+0.42%) |
Aug 28, 2018 | 24.24 | 24.26 | 24.00 | 24.02 | 58,419 | -0.18(-0.74%) |
Aug 27, 2018 | 24.12 | 24.23 | 24.12 | 24.20 | 34,707 | +0.08(+0.33%) |
Aug 24, 2018 | 23.94 | 24.16 | 23.92 | 24.12 | 38,900 | +0.42(+1.77%) |
Aug 23, 2018 | 23.82 | 23.83 | 23.68 | 23.70 | 52,552 | -0.22(-0.92%) |
Aug 22, 2018 | 23.96 | 23.96 | 23.88 | 23.92 | 272,213 | +0.06(+0.25%) |
Aug 21, 2018 | 23.82 | 23.88 | 23.76 | 23.86 | 30,044 | +0.07(+0.29%) |
Aug 20, 2018 | 23.74 | 23.82 | 23.70 | 23.79 | 47,336 | +0.13(+0.56%) |
Aug 17, 2018 | 23.60 | 23.66 | 23.54 | 23.66 | 29,250 | +0.19(+0.80%) |
Aug 16, 2018 | 23.54 | 23.62 | 23.47 | 23.47 | 191,551 | -0.01(-0.03%) |
Aug 15, 2018 | 23.70 | 23.70 | 23.48 | 23.48 | 76,209 | -0.40(-1.68%) |
Aug 14, 2018 | 23.94 | 23.96 | 23.84 | 23.88 | 48,383 | +0.00(+0.00%) |
Aug 13, 2018 | 24.02 | 24.04 | 23.84 | 23.88 | 222,412 | -0.34(-1.40%) |
Aug 10, 2018 | 24.24 | 24.32 | 24.22 | 24.22 | 58,550 | -0.02(-0.08%) |
Aug 09, 2018 | 24.30 | 24.31 | 24.23 | 24.24 | 98,979 | -0.02(-0.08%) |
Aug 08, 2018 | 24.24 | 24.26 | 24.16 | 24.26 | 325,852 | +0.06(+0.25%) |
Aug 07, 2018 | 24.28 | 24.28 | 24.17 | 24.20 | 118,994 | +0.06(+0.25%) |
Aug 06, 2018 | 24.22 | 24.22 | 24.14 | 24.14 | 24,153 | -0.14(-0.58%) |
Aug 03, 2018 | 24.32 | 24.40 | 24.26 | 24.28 | 342,950 | +0.10(+0.41%) |
Aug 02, 2018 | 24.34 | 24.34 | 24.18 | 24.18 | 526,387 | -0.15(-0.62%) |
Aug 01, 2018 | 24.42 | 24.43 | 24.33 | 24.33 | 855,201 | -0.17(-0.69%) |
Jul 31, 2018 | 24.40 | 24.56 | 24.36 | 24.50 | 43,637 | +0.06(+0.25%) |
Jul 30, 2018 | 24.46 | 24.50 | 24.43 | 24.44 | 58,774 | -0.02(-0.08%) |
Jul 27, 2018 | 24.48 | 24.52 | 24.44 | 24.46 | 20,100 | +0.00(+0.00%) |
Jul 26, 2018 | 24.56 | 24.60 | 24.46 | 24.46 | 100,465 | -0.18(-0.73%) |
Jul 25, 2018 | 24.68 | 24.68 | 24.58 | 24.64 | 58,828 | +0.16(+0.65%) |
Jul 24, 2018 | 24.54 | 24.58 | 24.48 | 24.48 | 34,905 | -0.02(-0.08%) |
Jul 23, 2018 | 24.56 | 24.56 | 24.45 | 24.50 | 45,284 | -0.10(-0.41%) |
Jul 20, 2018 | 24.60 | 24.64 | 24.56 | 24.60 | 364,938 | +0.16(+0.65%) |
Jul 19, 2018 | 24.32 | 24.59 | 24.32 | 24.44 | 764,023 | -0.10(-0.41%) |
Jul 18, 2018 | 24.54 | 24.66 | 24.47 | 24.54 | 64,627 | -0.04(-0.16%) |
Jul 17, 2018 | 24.66 | 24.66 | 24.53 | 24.58 | 78,677 | -0.26(-1.05%) |
Jul 16, 2018 | 24.84 | 24.84 | 24.77 | 24.84 | 56,372 | +0.02(+0.08%) |
Jul 13, 2018 | 24.84 | 24.86 | 24.80 | 24.82 | 138,067 | -0.12(-0.48%) |
Jul 12, 2018 | 24.92 | 24.97 | 24.92 | 24.94 | 109,839 | +0.08(+0.32%) |
Jul 11, 2018 | 25.02 | 25.02 | 24.85 | 24.86 | 536,981 | -0.26(-1.04%) |
Jul 10, 2018 | 25.14 | 25.14 | 25.08 | 25.12 | 370,425 | -0.06(-0.24%) |
Jul 09, 2018 | 25.28 | 25.28 | 25.17 | 25.18 | 642,174 | +0.07(+0.26%) |
Jul 06, 2018 | 25.14 | 25.14 | 25.08 | 25.11 | 75,548 | -0.05(-0.18%) |
Jul 05, 2018 | 25.12 | 25.18 | 25.10 | 25.16 | 75,048 | +0.08(+0.32%) |
Jul 03, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.26(+1.05%) | |
Jul 02, 2018 | 24.98 | 24.98 | 24.80 | 24.82 | 25,594 | -0.23(-0.92%) |
Jun 29, 2018 | 25.04 | 25.12 | 25.00 | 25.05 | 101,390 | +0.08(+0.31%) |
Jun 28, 2018 | 25.24 | 25.24 | 24.94 | 24.97 | 55,328 | -0.07(-0.27%) |
Jun 27, 2018 | 25.12 | 25.14 | 25.04 | 25.04 | 82,804 | -0.14(-0.54%) |