Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.78 | 25.78 | 25.78 | 0 | -0.31(-1.19%) | |
Aug 30, 2018 | 26.32 | 26.32 | 25.85 | 26.09 | 897,415 | -0.27(-1.02%) |
Aug 29, 2018 | 26.38 | 26.46 | 25.90 | 26.36 | 1,357,975 | +0.08(+0.30%) |
Aug 28, 2018 | 26.72 | 26.82 | 26.18 | 26.28 | 1,669,239 | -0.47(-1.76%) |
Aug 27, 2018 | 26.90 | 26.98 | 26.51 | 26.75 | 2,099,540 | -0.09(-0.34%) |
Aug 24, 2018 | 26.87 | 26.92 | 26.50 | 26.84 | 1,262,000 | +0.05(+0.19%) |
Aug 23, 2018 | 26.84 | 26.93 | 26.66 | 26.79 | 692,465 | -0.12(-0.45%) |
Aug 22, 2018 | 26.66 | 26.93 | 26.46 | 26.91 | 1,177,096 | +0.29(+1.09%) |
Aug 21, 2018 | 26.64 | 26.88 | 26.53 | 26.62 | 1,560,019 | +0.01(+0.04%) |
Aug 20, 2018 | 26.46 | 26.73 | 26.39 | 26.61 | 976,208 | +0.19(+0.72%) |
Aug 17, 2018 | 26.20 | 26.52 | 26.05 | 26.42 | 670,300 | +0.35(+1.34%) |
Aug 16, 2018 | 25.90 | 26.44 | 25.69 | 26.07 | 1,128,458 | +0.30(+1.16%) |
Aug 15, 2018 | 25.99 | 26.03 | 25.60 | 25.77 | 905,036 | -0.40(-1.53%) |
Aug 14, 2018 | 25.74 | 26.20 | 25.66 | 26.17 | 1,163,278 | +0.55(+2.15%) |
Aug 13, 2018 | 26.63 | 26.78 | 25.52 | 25.62 | 1,770,637 | -1.02(-3.83%) |
Aug 10, 2018 | 26.29 | 27.00 | 26.23 | 26.64 | 4,311,600 | +0.39(+1.49%) |
Aug 09, 2018 | 26.10 | 26.34 | 25.89 | 26.25 | 3,024,822 | +0.21(+0.81%) |
Aug 08, 2018 | 26.00 | 26.50 | 25.68 | 26.04 | 4,799,286 | +1.26(+5.08%) |
Aug 07, 2018 | 25.49 | 25.69 | 24.69 | 24.78 | 1,301,311 | -0.45(-1.78%) |
Aug 06, 2018 | 25.00 | 25.30 | 24.95 | 25.23 | 908,616 | +0.27(+1.08%) |
Aug 03, 2018 | 24.66 | 24.97 | 24.66 | 24.96 | 995,500 | +0.23(+0.93%) |
Aug 02, 2018 | 24.42 | 24.95 | 24.30 | 24.73 | 1,157,692 | +0.14(+0.57%) |
Aug 01, 2018 | 23.92 | 24.65 | 23.92 | 24.59 | 1,171,159 | +0.30(+1.24%) |
Jul 31, 2018 | 24.13 | 24.37 | 23.83 | 24.29 | 817,103 | +0.19(+0.79%) |
Jul 30, 2018 | 23.80 | 24.23 | 23.80 | 24.10 | 1,184,261 | +0.25(+1.05%) |
Jul 27, 2018 | 24.53 | 24.96 | 23.79 | 23.85 | 1,590,900 | -0.69(-2.81%) |
Jul 26, 2018 | 24.06 | 24.62 | 23.95 | 24.54 | 1,088,190 | +0.42(+1.74%) |
Jul 25, 2018 | 23.44 | 24.13 | 23.23 | 24.12 | 2,122,691 | +0.66(+2.81%) |
Jul 24, 2018 | 23.54 | 23.98 | 23.42 | 23.46 | 1,665,678 | -0.06(-0.26%) |
Jul 23, 2018 | 23.62 | 23.62 | 23.39 | 23.52 | 1,076,050 | +0.06(+0.26%) |
Jul 20, 2018 | 23.83 | 23.89 | 23.39 | 23.46 | 1,611,696 | -0.43(-1.80%) |
Jul 19, 2018 | 23.70 | 24.57 | 23.64 | 23.89 | 1,483,468 | +0.51(+2.18%) |
Jul 18, 2018 | 22.95 | 23.56 | 22.94 | 23.38 | 1,390,603 | +0.45(+1.96%) |
Jul 17, 2018 | 23.25 | 23.45 | 22.84 | 22.93 | 1,807,261 | -0.44(-1.88%) |
Jul 16, 2018 | 23.33 | 23.43 | 23.12 | 23.37 | 647,202 | -0.11(-0.47%) |
Jul 13, 2018 | 23.37 | 23.57 | 23.18 | 23.48 | 787,734 | +0.20(+0.86%) |
Jul 12, 2018 | 23.41 | 23.42 | 22.78 | 23.28 | 1,390,452 | -0.12(-0.51%) |
Jul 11, 2018 | 23.76 | 23.78 | 23.29 | 23.40 | 5,253,763 | -0.54(-2.26%) |
Jul 10, 2018 | 23.98 | 24.20 | 23.86 | 23.94 | 1,881,607 | +0.07(+0.29%) |
Jul 09, 2018 | 23.85 | 23.92 | 23.69 | 23.87 | 1,874,529 | +0.22(+0.93%) |
Jul 06, 2018 | 23.44 | 23.76 | 23.40 | 23.65 | 1,820,578 | +0.13(+0.55%) |
Jul 05, 2018 | 23.63 | 23.89 | 23.44 | 23.52 | 1,956,353 | -0.10(-0.42%) |
Jul 03, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.09(+0.38%) | |
Jul 02, 2018 | 23.65 | 23.80 | 23.42 | 23.53 | 1,676,005 | -0.38(-1.59%) |
Jun 29, 2018 | 23.96 | 24.11 | 23.83 | 23.91 | 1,581,463 | +0.05(+0.21%) |
Jun 28, 2018 | 24.01 | 24.02 | 23.75 | 23.86 | 1,454,451 | -0.11(-0.46%) |
Jun 27, 2018 | 24.65 | 24.79 | 23.94 | 23.97 | 1,270,954 | -0.46(-1.88%) |
Jun 26, 2018 | 24.14 | 24.51 | 24.00 | 24.43 | 812,367 | +0.32(+1.33%) |
Jun 25, 2018 | 24.86 | 25.02 | 24.00 | 24.11 | 1,023,909 | -0.88(-3.52%) |
Jun 22, 2018 | 25.26 | 25.50 | 24.96 | 24.99 | 800,737 | +0.33(+1.34%) |
Jun 21, 2018 | 25.14 | 25.14 | 24.63 | 24.66 | 1,709,342 | -0.61(-2.41%) |
Jun 20, 2018 | 25.37 | 25.40 | 25.01 | 25.27 | 770,768 | +0.12(+0.48%) |
Jun 19, 2018 | 25.11 | 25.35 | 25.02 | 25.15 | 677,025 | -0.23(-0.91%) |
Jun 18, 2018 | 24.60 | 25.40 | 24.50 | 25.38 | 1,126,664 | +0.59(+2.38%) |
Jun 15, 2018 | 25.72 | 24.75 | 24.79 | 1,478,621 | -0.93(-3.62%) | |
Jun 14, 2018 | 25.44 | 25.80 | 25.31 | 25.72 | 1,290,778 | +0.38(+1.50%) |
Jun 13, 2018 | 25.50 | 25.73 | 25.32 | 25.34 | 1,565,022 | -0.19(-0.74%) |
Jun 12, 2018 | 25.25 | 25.99 | 25.19 | 25.53 | 2,220,686 | +0.23(+0.91%) |
Jun 11, 2018 | 24.70 | 25.35 | 24.70 | 25.30 | 1,097,852 | +0.54(+2.18%) |
Jun 08, 2018 | 25.02 | 25.02 | 24.64 | 24.76 | 1,105,581 | -0.20(-0.80%) |
Jun 07, 2018 | 24.80 | 25.12 | 24.71 | 24.96 | 1,070,775 | +0.34(+1.38%) |
Jun 06, 2018 | 24.48 | 24.62 | 1,512,302 | +0.11(+0.45%) | ||
Jun 05, 2018 | 24.33 | 24.67 | 24.33 | 24.51 | 1,451,317 | +0.09(+0.37%) |
Jun 04, 2018 | 24.79 | 24.90 | 24.26 | 24.42 | 1,771,404 | -0.18(-0.73%) |