Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.66 | 22.66 | 22.66 | 0 | -0.33(-1.45%) | |
Aug 30, 2018 | 23.14 | 23.15 | 22.96 | 22.99 | 812,542 | -0.42(-1.79%) |
Aug 29, 2018 | 23.22 | 23.43 | 23.18 | 23.41 | 1,017,386 | +0.18(+0.79%) |
Aug 28, 2018 | 23.45 | 23.45 | 23.22 | 23.23 | 929,572 | -0.22(-0.93%) |
Aug 27, 2018 | 23.19 | 23.45 | 23.19 | 23.45 | 581,627 | +0.22(+0.94%) |
Aug 24, 2018 | 23.18 | 23.29 | 23.13 | 23.23 | 505,777 | +0.30(+1.31%) |
Aug 23, 2018 | 22.96 | 23.06 | 22.89 | 22.93 | 1,124,420 | -0.21(-0.90%) |
Aug 22, 2018 | 23.18 | 23.22 | 23.12 | 23.14 | 1,137,923 | -0.01(-0.04%) |
Aug 21, 2018 | 23.09 | 23.27 | 23.09 | 23.14 | 917,692 | +0.46(+2.03%) |
Aug 20, 2018 | 22.60 | 22.73 | 22.55 | 22.68 | 442,052 | +0.21(+0.93%) |
Aug 17, 2018 | 22.34 | 22.55 | 22.34 | 22.48 | 1,001,628 | -0.04(-0.19%) |
Aug 16, 2018 | 22.54 | 22.68 | 22.49 | 22.52 | 852,870 | +0.20(+0.90%) |
Aug 15, 2018 | 22.56 | 22.65 | 22.22 | 22.32 | 2,133,905 | -0.65(-2.84%) |
Aug 14, 2018 | 22.99 | 23.03 | 22.89 | 22.97 | 668,776 | -0.10(-0.44%) |
Aug 13, 2018 | 23.06 | 23.20 | 22.99 | 23.07 | 552,938 | -0.14(-0.61%) |
Aug 10, 2018 | 23.23 | 23.29 | 23.12 | 23.21 | 1,220,133 | -0.83(-3.44%) |
Aug 09, 2018 | 24.18 | 24.20 | 24.02 | 24.04 | 589,599 | -0.33(-1.37%) |
Aug 08, 2018 | 24.39 | 24.44 | 24.32 | 24.37 | 338,210 | -0.04(-0.17%) |
Aug 07, 2018 | 24.43 | 24.47 | 24.42 | 24.42 | 816,552 | +0.36(+1.49%) |
Aug 06, 2018 | 23.96 | 24.11 | 23.90 | 24.06 | 361,712 | -0.08(-0.31%) |
Aug 03, 2018 | 24.01 | 24.15 | 23.98 | 24.13 | 317,650 | +0.06(+0.24%) |
Aug 02, 2018 | 23.99 | 24.10 | 23.88 | 24.07 | 1,078,839 | -0.39(-1.61%) |
Aug 01, 2018 | 24.72 | 24.75 | 24.43 | 24.47 | 1,355,937 | -0.51(-2.04%) |
Jul 31, 2018 | 25.08 | 25.13 | 24.95 | 24.98 | 1,332,047 | +0.29(+1.19%) |
Jul 30, 2018 | 24.69 | 24.78 | 24.67 | 24.68 | 617,573 | +0.13(+0.51%) |
Jul 27, 2018 | 24.51 | 24.63 | 24.51 | 24.56 | 413,089 | +0.10(+0.41%) |
Jul 26, 2018 | 24.52 | 24.57 | 24.47 | 24.46 | 590,287 | -0.13(-0.51%) |
Jul 25, 2018 | 24.40 | 24.65 | 24.22 | 24.58 | 1,153,353 | +0.15(+0.62%) |
Jul 24, 2018 | 24.42 | 24.59 | 24.41 | 24.43 | 865,923 | +0.14(+0.59%) |
Jul 23, 2018 | 24.30 | 24.35 | 24.24 | 24.29 | 971,043 | -0.18(-0.72%) |
Jul 20, 2018 | 24.33 | 24.48 | 24.33 | 24.47 | 485,619 | +0.15(+0.62%) |
Jul 19, 2018 | 24.26 | 24.40 | 24.21 | 24.31 | 769,277 | -0.14(-0.58%) |
Jul 18, 2018 | 24.41 | 24.50 | 24.37 | 24.46 | 360,542 | -0.13(-0.54%) |
Jul 17, 2018 | 24.43 | 24.64 | 24.42 | 24.59 | 737,516 | +0.10(+0.41%) |
Jul 16, 2018 | 24.51 | 24.58 | 24.46 | 24.49 | 728,615 | -0.01(-0.03%) |
Jul 13, 2018 | 24.44 | 24.52 | 24.37 | 24.50 | 559,864 | +0.10(+0.41%) |
Jul 12, 2018 | 24.35 | 24.42 | 24.30 | 24.40 | 357,902 | +0.13(+0.55%) |
Jul 11, 2018 | 24.43 | 24.54 | 24.19 | 24.26 | 766,149 | -0.56(-2.26%) |
Jul 10, 2018 | 24.76 | 24.83 | 24.68 | 24.82 | 764,773 | +0.01(+0.03%) |
Jul 09, 2018 | 24.82 | 24.84 | 24.77 | 24.82 | 605,713 | +0.14(+0.58%) |
Jul 06, 2018 | 24.65 | 24.72 | 24.61 | 24.67 | 711,864 | +0.08(+0.34%) |
Jul 05, 2018 | 24.52 | 24.61 | 24.48 | 24.59 | 1,505,869 | +0.37(+1.52%) |
Jul 03, 2018 | 24.22 | 24.22 | 24.22 | 0 | +0.27(+1.12%) | |
Jul 02, 2018 | 23.80 | 23.98 | 23.80 | 23.96 | 1,482,040 | -0.20(-0.83%) |
Jun 29, 2018 | 24.30 | 24.10 | 24.16 | 1,278,342 | +0.28(+1.19%) | |
Jun 28, 2018 | 23.73 | 23.91 | 23.71 | 23.87 | 1,136,145 | +0.13(+0.53%) |
Jun 27, 2018 | 24.03 | 24.19 | 23.75 | 23.75 | 970,448 | -0.22(-0.91%) |
Jun 26, 2018 | 24.05 | 24.06 | 23.86 | 23.96 | 687,324 | -0.08(-0.31%) |
Jun 25, 2018 | 24.26 | 24.29 | 23.97 | 24.04 | 1,119,140 | -0.31(-1.27%) |
Jun 22, 2018 | 24.42 | 24.48 | 24.21 | 24.35 | 1,117,292 | +0.30(+1.25%) |
Jun 21, 2018 | 24.16 | 24.18 | 24.00 | 24.05 | 966,751 | -0.51(-2.08%) |
Jun 20, 2018 | 24.65 | 24.67 | 24.48 | 24.56 | 733,370 | -0.04(-0.17%) |
Jun 19, 2018 | 24.31 | 24.62 | 24.27 | 24.60 | 613,715 | +0.05(+0.19%) |
Jun 18, 2018 | 24.42 | 24.58 | 24.39 | 24.55 | 626,360 | -0.13(-0.53%) |
Jun 15, 2018 | 24.74 | 24.89 | 24.68 | 651,925 | -0.20(-0.82%) | |
Jun 14, 2018 | 24.87 | 25.02 | 24.85 | 24.89 | 1,640,544 | -0.07(-0.26%) |
Jun 13, 2018 | 25.06 | 25.07 | 24.86 | 24.95 | 639,940 | +0.15(+0.62%) |
Jun 12, 2018 | 25.16 | 25.16 | 24.78 | 24.80 | 759,977 | -0.17(-0.68%) |
Jun 11, 2018 | 24.68 | 25.01 | 24.64 | 24.97 | 948,275 | +0.90(+3.75%) |
Jun 08, 2018 | 24.07 | 24.12 | 23.94 | 24.07 | 1,392,435 | -0.21(-0.87%) |
Jun 07, 2018 | 24.58 | 24.64 | 24.26 | 24.28 | 1,266,034 | -0.39(-1.58%) |
Jun 06, 2018 | 24.71 | 24.67 | 1,527,164 | +0.27(+1.10%) | ||
Jun 05, 2018 | 24.50 | 24.53 | 24.27 | 24.40 | 7,789,073 | -0.25(-1.02%) |
Jun 04, 2018 | 24.77 | 24.81 | 24.58 | 24.65 | 5,487,260 | -0.04(-0.16%) |