Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.09(+0.36%) | |
Aug 30, 2018 | 25.08 | 25.08 | 25.05 | 25.06 | 6,252,108 | +0.00(+0.00%) |
Aug 29, 2018 | 25.07 | 25.08 | 25.05 | 25.06 | 4,690,455 | -0.02(-0.08%) |
Aug 28, 2018 | 25.06 | 25.08 | 25.04 | 25.08 | 2,122,932 | +0.02(+0.08%) |
Aug 27, 2018 | 25.08 | 25.10 | 25.04 | 25.06 | 2,242,938 | -0.03(-0.12%) |
Aug 24, 2018 | 25.06 | 25.09 | 25.04 | 25.09 | 3,534,500 | +0.05(+0.20%) |
Aug 23, 2018 | 25.06 | 25.08 | 25.04 | 25.04 | 2,690,391 | -0.02(-0.08%) |
Aug 22, 2018 | 25.06 | 25.09 | 25.04 | 25.06 | 2,710,192 | +0.03(+0.12%) |
Aug 21, 2018 | 25.06 | 25.07 | 25.03 | 25.03 | 5,579,621 | -0.04(-0.16%) |
Aug 20, 2018 | 25.05 | 25.08 | 25.04 | 25.07 | 3,218,711 | +0.02(+0.08%) |
Aug 17, 2018 | 25.04 | 25.05 | 25.03 | 25.05 | 2,611,700 | +0.01(+0.04%) |
Aug 16, 2018 | 25.04 | 25.05 | 25.02 | 25.04 | 4,515,931 | +0.00(+0.00%) |
Aug 15, 2018 | 25.02 | 25.06 | 25.02 | 25.04 | 4,204,403 | +0.01(+0.04%) |
Aug 14, 2018 | 25.02 | 25.04 | 25.00 | 25.03 | 2,599,442 | +0.03(+0.12%) |
Aug 13, 2018 | 25.02 | 25.06 | 25.00 | 25.00 | 4,678,678 | -0.02(-0.08%) |
Aug 10, 2018 | 25.04 | 25.08 | 25.00 | 25.02 | 5,733,600 | +0.01(+0.04%) |
Aug 09, 2018 | 25.02 | 25.06 | 25.01 | 25.01 | 4,555,056 | +0.01(+0.04%) |
Aug 08, 2018 | 25.01 | 25.03 | 25.00 | 25.00 | 4,123,446 | +0.00(+0.00%) |
Aug 07, 2018 | 25.02 | 25.05 | 24.99 | 25.00 | 6,714,863 | -0.02(-0.08%) |
Aug 06, 2018 | 25.06 | 25.10 | 24.98 | 25.02 | 3,469,970 | -0.06(-0.24%) |
Aug 03, 2018 | 25.00 | 25.08 | 25.00 | 25.08 | 6,996,900 | +0.08(+0.32%) |
Aug 02, 2018 | 24.98 | 25.03 | 24.97 | 25.00 | 16,700,766 | +0.01(+0.04%) |
Aug 01, 2018 | 24.99 | 25.00 | 24.96 | 24.99 | 17,907,160 | +0.02(+0.08%) |
Jul 31, 2018 | 25.01 | 25.03 | 24.95 | 24.97 | 101,485,504 | +1.95(+8.47%) |
Jul 30, 2018 | 23.11 | 23.11 | 22.90 | 23.02 | 2,701,249 | -0.07(-0.30%) |
Jul 27, 2018 | 22.86 | 23.11 | 22.73 | 23.09 | 3,103,100 | +0.33(+1.45%) |
Jul 26, 2018 | 22.55 | 22.89 | 22.55 | 22.76 | 1,198,638 | +0.18(+0.80%) |
Jul 25, 2018 | 22.45 | 22.63 | 22.44 | 22.58 | 1,363,065 | +0.10(+0.44%) |
Jul 24, 2018 | 22.66 | 22.66 | 22.38 | 22.48 | 1,976,635 | -0.12(-0.53%) |
Jul 23, 2018 | 22.63 | 22.70 | 22.34 | 22.60 | 944,775 | -0.07(-0.31%) |
Jul 20, 2018 | 22.79 | 22.92 | 22.60 | 22.67 | 747,165 | -0.18(-0.79%) |
Jul 19, 2018 | 22.54 | 22.89 | 22.51 | 22.85 | 932,936 | +0.18(+0.79%) |
Jul 18, 2018 | 22.76 | 22.76 | 22.44 | 22.67 | 1,407,212 | +0.00(+0.00%) |
Jul 17, 2018 | 22.77 | 22.81 | 22.50 | 22.67 | 1,301,324 | +0.04(+0.18%) |
Jul 16, 2018 | 22.90 | 22.96 | 22.56 | 22.63 | 1,557,729 | -0.38(-1.65%) |
Jul 13, 2018 | 23.05 | 23.14 | 23.00 | 23.01 | 668,523 | +0.01(+0.04%) |
Jul 12, 2018 | 22.97 | 23.14 | 22.86 | 23.00 | 1,347,383 | +0.07(+0.31%) |
Jul 11, 2018 | 22.86 | 23.00 | 22.83 | 22.93 | 1,025,655 | -0.07(-0.30%) |
Jul 10, 2018 | 22.98 | 23.08 | 22.84 | 23.00 | 1,376,610 | +0.02(+0.09%) |
Jul 09, 2018 | 23.25 | 23.25 | 22.80 | 22.98 | 1,284,667 | -0.27(-1.16%) |
Jul 06, 2018 | 23.22 | 23.26 | 23.12 | 23.25 | 815,757 | +0.09(+0.39%) |
Jul 05, 2018 | 23.11 | 23.17 | 22.90 | 23.16 | 1,334,630 | +0.23(+1.00%) |
Jul 03, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.21(+0.92%) | |
Jul 02, 2018 | 22.89 | 22.89 | 22.52 | 22.72 | 1,233,433 | -0.09(-0.39%) |
Jun 29, 2018 | 23.00 | 23.38 | 22.76 | 22.81 | 1,652,511 | -0.26(-1.13%) |
Jun 28, 2018 | 22.79 | 23.16 | 22.72 | 23.07 | 1,692,524 | +0.28(+1.23%) |
Jun 27, 2018 | 22.59 | 22.81 | 22.58 | 22.79 | 1,231,842 | +0.25(+1.11%) |
Jun 26, 2018 | 23.09 | 23.09 | 22.50 | 22.54 | 1,431,285 | -0.42(-1.83%) |
Jun 25, 2018 | 22.75 | 23.01 | 22.64 | 22.96 | 841,709 | +0.17(+0.75%) |
Jun 22, 2018 | 23.13 | 23.13 | 22.71 | 22.79 | 3,732,205 | -0.26(-1.13%) |
Jun 21, 2018 | 22.95 | 23.09 | 22.74 | 23.05 | 1,558,859 | +0.04(+0.17%) |
Jun 20, 2018 | 23.14 | 23.34 | 22.75 | 23.01 | 2,826,198 | +0.00(+0.00%) |
Jun 19, 2018 | 22.84 | 23.05 | 22.48 | 23.01 | 3,295,351 | +0.09(+0.39%) |
Jun 18, 2018 | 19.89 | 22.97 | 19.89 | 22.92 | 5,268,635 | +2.89(+14.43%) |
Jun 15, 2018 | 20.21 | 19.96 | 20.03 | 2,715,274 | -0.18(-0.89%) | |
Jun 14, 2018 | 20.10 | 20.30 | 20.04 | 20.21 | 907,943 | +0.21(+1.05%) |
Jun 13, 2018 | 20.34 | 20.41 | 19.85 | 20.00 | 1,127,015 | -0.32(-1.57%) |
Jun 12, 2018 | 20.38 | 20.41 | 20.25 | 20.32 | 676,090 | -0.09(-0.44%) |
Jun 11, 2018 | 20.26 | 20.45 | 20.15 | 20.41 | 1,038,705 | +0.09(+0.44%) |
Jun 08, 2018 | 20.43 | 20.51 | 20.21 | 20.32 | 911,308 | -0.10(-0.49%) |
Jun 07, 2018 | 20.09 | 20.45 | 20.02 | 20.42 | 1,501,154 | +0.22(+1.09%) |
Jun 06, 2018 | 20.17 | 20.20 | 826,079 | -0.15(-0.74%) | ||
Jun 05, 2018 | 20.53 | 20.56 | 20.29 | 20.35 | 754,055 | -0.17(-0.83%) |
Jun 04, 2018 | 20.63 | 20.63 | 20.36 | 20.52 | 1,068,449 | -0.01(-0.05%) |