Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.05 | 25.05 | 25.05 | 0 | -0.40(-1.57%) | |
Aug 30, 2018 | 25.54 | 25.59 | 25.45 | 25.45 | 794 | -0.27(-1.05%) |
Aug 29, 2018 | 25.52 | 25.79 | 25.52 | 25.72 | 9,936 | -0.01(-0.04%) |
Aug 28, 2018 | 25.86 | 25.86 | 25.73 | 25.73 | 7,618 | +0.15(+0.59%) |
Aug 27, 2018 | 25.57 | 25.63 | 25.57 | 25.58 | 1,771 | +0.48(+1.91%) |
Aug 24, 2018 | 25.19 | 25.19 | 25.10 | 25.10 | 900 | +0.17(+0.68%) |
Aug 23, 2018 | 25.02 | 25.02 | 24.93 | 24.93 | 1,300 | -0.12(-0.48%) |
Aug 22, 2018 | 25.20 | 25.20 | 25.05 | 25.05 | 1,832 | -0.15(-0.60%) |
Aug 21, 2018 | 25.00 | 25.20 | 24.87 | 25.20 | 4,369 | +0.65(+2.65%) |
Aug 20, 2018 | 24.46 | 24.55 | 24.46 | 24.55 | 1,253 | +0.09(+0.37%) |
Aug 16, 2018 | 24.46 | 24.46 | 24.46 | 0 | +0.10(+0.41%) | |
Aug 15, 2018 | 24.36 | 24.36 | 24.36 | 29 | +0.00(+0.00%) | |
Aug 14, 2018 | 24.38 | 24.38 | 24.36 | 24.36 | 936 | -0.20(-0.81%) |
Aug 13, 2018 | 24.73 | 24.73 | 24.56 | 24.56 | 24,270 | -0.08(-0.34%) |
Aug 10, 2018 | 24.64 | 24.64 | 24.64 | 24.64 | 500 | -0.98(-3.81%) |
Aug 09, 2018 | 25.76 | 25.76 | 25.62 | 25.62 | 2,239 | +0.09(+0.35%) |
Aug 08, 2018 | 25.53 | 25.53 | 25.53 | 25.53 | 179 | -0.01(-0.04%) |
Aug 07, 2018 | 25.45 | 25.59 | 25.45 | 25.54 | 2,577 | +0.24(+0.95%) |
Aug 06, 2018 | 25.29 | 25.50 | 25.29 | 25.30 | 23,480 | -0.17(-0.67%) |
Aug 03, 2018 | 25.49 | 25.55 | 25.43 | 25.47 | 4,000 | +0.09(+0.35%) |
Aug 02, 2018 | 25.43 | 25.43 | 25.38 | 25.38 | 400 | -0.02(-0.08%) |
Aug 01, 2018 | 25.14 | 25.40 | 25.06 | 25.40 | 914 | +0.31(+1.24%) |
Jul 31, 2018 | 25.26 | 25.26 | 25.09 | 25.09 | 2,250 | +0.18(+0.72%) |
Jul 30, 2018 | 24.95 | 25.05 | 24.91 | 24.91 | 7,243 | +0.39(+1.59%) |
Jul 27, 2018 | 24.56 | 24.60 | 24.52 | 24.52 | 4,000 | +0.11(+0.45%) |
Jul 26, 2018 | 24.45 | 24.54 | 24.41 | 24.41 | 1,527 | +0.10(+0.42%) |
Jul 25, 2018 | 24.34 | 24.34 | 24.29 | 24.31 | 699 | -0.39(-1.59%) |
Jul 24, 2018 | 24.64 | 24.71 | 24.50 | 24.70 | 4,453 | +0.52(+2.15%) |
Jul 23, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 242 | -0.23(-0.94%) |
Jul 19, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.17(+0.70%) | |
Jul 18, 2018 | 24.23 | 24.28 | 24.23 | 24.24 | 587 | +0.07(+0.29%) |
Jul 16, 2018 | 24.17 | 24.17 | 24.17 | 39 | +0.08(+0.33%) | |
Jul 13, 2018 | 24.06 | 24.15 | 24.06 | 24.09 | 2,927 | -0.02(-0.08%) |
Jul 12, 2018 | 24.18 | 24.37 | 24.11 | 24.11 | 9,867 | +0.02(+0.08%) |
Jul 11, 2018 | 24.22 | 24.28 | 24.09 | 24.09 | 23,690 | -0.59(-2.41%) |
Jul 10, 2018 | 24.62 | 24.68 | 24.57 | 24.68 | 3,308 | -0.26(-1.02%) |
Jul 09, 2018 | 24.98 | 25.02 | 24.92 | 24.94 | 2,035 | +0.34(+1.38%) |
Jul 05, 2018 | 24.60 | 24.60 | 24.60 | 138 | +0.27(+1.11%) | |
Jul 03, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.36(+1.50%) | |
Jul 02, 2018 | 23.95 | 24.21 | 23.95 | 23.97 | 3,911 | -0.37(-1.52%) |
Jun 29, 2018 | 24.58 | 24.58 | 24.34 | 24.34 | 16,192 | +0.46(+1.93%) |
Jun 28, 2018 | 23.96 | 23.98 | 23.88 | 23.88 | 533 | -0.46(-1.89%) |
Jun 27, 2018 | 24.34 | 24.34 | 24.34 | 24.34 | 2,931 | -0.16(-0.65%) |
Jun 26, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 941 | -0.11(-0.45%) |
Jun 25, 2018 | 24.68 | 24.69 | 24.60 | 24.61 | 1,783 | -0.15(-0.61%) |
Jun 22, 2018 | 24.84 | 24.84 | 24.76 | 24.76 | 1,173 | +0.16(+0.65%) |
Jun 21, 2018 | 24.51 | 24.60 | 24.51 | 24.60 | 3,292 | -0.25(-1.03%) |
Jun 20, 2018 | 24.86 | 24.86 | 24.70 | 24.86 | 5,371 | +0.12(+0.51%) |
Jun 19, 2018 | 24.68 | 24.89 | 24.68 | 24.73 | 4,120 | -0.33(-1.32%) |
Jun 18, 2018 | 24.90 | 25.06 | 24.73 | 25.06 | 13,517 | -0.07(-0.28%) |
Jun 15, 2018 | 25.18 | 25.18 | 25.13 | 25.13 | 1,220 | -0.19(-0.75%) |
Jun 14, 2018 | 25.59 | 25.65 | 25.32 | 25.32 | 54,992 | -0.48(-1.86%) |
Jun 13, 2018 | 25.63 | 25.90 | 25.63 | 25.80 | 36,832 | +0.16(+0.62%) |
Jun 12, 2018 | 25.79 | 25.87 | 25.64 | 25.64 | 7,744 | -0.23(-0.89%) |
Jun 11, 2018 | 25.93 | 25.93 | 25.87 | 25.87 | 1,269 | +0.37(+1.44%) |
Jun 08, 2018 | 25.52 | 25.61 | 25.47 | 25.50 | 1,154 | -0.07(-0.26%) |
Jun 07, 2018 | 25.57 | 25.57 | 25.57 | 25.57 | 144 | +0.16(+0.65%) |
Jun 06, 2018 | 25.48 | 25.48 | 25.33 | 25.40 | 1,624 | -0.07(-0.28%) |
Jun 05, 2018 | 25.42 | 25.50 | 25.42 | 25.48 | 1,914 | -0.05(-0.22%) |
Jun 04, 2018 | 25.61 | 25.68 | 25.53 | 25.53 | 1,376 | +0.09(+0.35%) |