Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.63 | 24.63 | 24.63 | 0 | +0.36(+1.47%) | |
Aug 30, 2018 | 24.59 | 24.59 | 24.20 | 24.27 | 7,560 | -0.59(-2.38%) |
Aug 29, 2018 | 24.65 | 24.88 | 24.65 | 24.87 | 15,846 | +0.21(+0.86%) |
Aug 28, 2018 | 24.77 | 24.77 | 24.64 | 24.65 | 4,539 | -0.21(-0.86%) |
Aug 27, 2018 | 25.03 | 25.12 | 24.87 | 24.87 | 7,385 | +0.48(+1.97%) |
Aug 24, 2018 | 24.58 | 24.58 | 24.39 | 24.39 | 5,956 | +0.25(+1.03%) |
Aug 23, 2018 | 24.57 | 24.69 | 24.11 | 24.14 | 5,698 | -0.49(-2.00%) |
Aug 22, 2018 | 24.44 | 24.63 | 24.43 | 24.63 | 3,956 | +0.14(+0.58%) |
Aug 21, 2018 | 24.77 | 24.77 | 24.46 | 24.49 | 9,828 | -0.14(-0.55%) |
Aug 20, 2018 | 24.45 | 24.62 | 24.41 | 24.62 | 4,409 | +0.17(+0.70%) |
Aug 17, 2018 | 24.26 | 24.54 | 24.24 | 24.45 | 4,007 | +0.11(+0.46%) |
Aug 16, 2018 | 24.47 | 24.75 | 24.33 | 24.34 | 68,382 | +0.15(+0.61%) |
Aug 15, 2018 | 24.27 | 24.27 | 24.00 | 24.19 | 20,508 | -0.73(-2.92%) |
Aug 14, 2018 | 24.70 | 24.97 | 24.61 | 24.92 | 5,508 | +0.26(+1.04%) |
Aug 13, 2018 | 24.76 | 24.80 | 24.58 | 24.66 | 10,357 | -0.31(-1.26%) |
Aug 10, 2018 | 25.13 | 25.33 | 24.91 | 24.98 | 8,664 | -0.63(-2.45%) |
Aug 09, 2018 | 25.58 | 25.64 | 25.54 | 25.60 | 16,320 | -0.06(-0.25%) |
Aug 08, 2018 | 25.80 | 25.80 | 25.67 | 25.67 | 1,311 | +0.03(+0.11%) |
Aug 07, 2018 | 25.85 | 26.16 | 25.64 | 25.64 | 11,341 | +0.65(+2.60%) |
Aug 06, 2018 | 25.51 | 25.75 | 24.99 | 24.99 | 5,642 | -0.64(-2.50%) |
Aug 03, 2018 | 25.49 | 25.82 | 25.49 | 25.63 | 14,512 | +0.33(+1.31%) |
Aug 02, 2018 | 25.39 | 25.48 | 25.30 | 25.30 | 5,414 | -0.09(-0.36%) |
Aug 01, 2018 | 25.75 | 25.75 | 25.39 | 25.39 | 43,214 | -0.13(-0.51%) |
Jul 31, 2018 | 25.62 | 25.81 | 25.52 | 25.52 | 3,880 | -0.13(-0.50%) |
Jul 30, 2018 | 25.81 | 25.81 | 25.20 | 25.65 | 3,930 | -0.02(-0.07%) |
Jul 27, 2018 | 26.22 | 26.22 | 25.40 | 25.67 | 12,563 | +0.16(+0.62%) |
Jul 26, 2018 | 25.61 | 25.61 | 25.42 | 25.51 | 9,948 | -0.27(-1.07%) |
Jul 25, 2018 | 26.06 | 26.06 | 25.73 | 25.79 | 1,454 | -0.08(-0.29%) |
Jul 24, 2018 | 26.22 | 26.22 | 25.49 | 25.86 | 36,469 | +0.08(+0.33%) |
Jul 23, 2018 | 25.43 | 25.78 | 25.29 | 25.78 | 3,109 | +0.17(+0.68%) |
Jul 20, 2018 | 25.63 | 25.94 | 25.55 | 25.60 | 5,323 | +0.49(+1.95%) |
Jul 19, 2018 | 25.08 | 25.49 | 24.84 | 25.11 | 12,424 | -0.80(-3.10%) |
Jul 18, 2018 | 25.31 | 25.94 | 25.20 | 25.92 | 6,159 | +0.37(+1.45%) |
Jul 17, 2018 | 25.55 | 25.74 | 25.26 | 25.55 | 7,426 | +0.45(+1.80%) |
Jul 16, 2018 | 25.27 | 25.74 | 25.10 | 25.10 | 3,851 | -0.36(-1.41%) |
Jul 13, 2018 | 25.39 | 25.74 | 25.29 | 25.46 | 9,590 | +0.18(+0.72%) |
Jul 12, 2018 | 25.23 | 25.74 | 25.23 | 25.27 | 5,265 | +0.17(+0.67%) |
Jul 11, 2018 | 25.33 | 25.38 | 24.91 | 25.11 | 19,417 | -0.37(-1.44%) |
Jul 10, 2018 | 25.34 | 25.74 | 25.34 | 25.47 | 9,188 | -0.04(-0.16%) |
Jul 09, 2018 | 25.47 | 25.51 | 25.38 | 25.51 | 14,846 | +0.38(+1.53%) |
Jul 06, 2018 | 24.86 | 25.22 | 24.86 | 25.13 | 81,653 | +0.35(+1.43%) |
Jul 05, 2018 | 24.93 | 24.66 | 24.77 | 5,354 | -0.16(-0.64%) | |
Jul 03, 2018 | 24.93 | 24.93 | 24.93 | 0 | +0.10(+0.41%) | |
Jul 02, 2018 | 24.74 | 24.92 | 24.70 | 24.83 | 6,835 | -0.52(-2.05%) |
Jun 29, 2018 | 25.08 | 25.37 | 24.98 | 25.35 | 5,984 | +0.56(+2.25%) |
Jun 28, 2018 | 24.56 | 24.87 | 24.49 | 24.79 | 12,643 | +0.25(+1.02%) |
Jun 27, 2018 | 25.07 | 25.20 | 24.54 | 24.54 | 5,755 | -0.64(-2.53%) |
Jun 26, 2018 | 25.16 | 25.44 | 25.09 | 25.18 | 27,062 | -0.03(-0.11%) |
Jun 25, 2018 | 25.30 | 25.61 | 25.14 | 25.21 | 5,342 | -0.63(-2.42%) |
Jun 22, 2018 | 25.53 | 25.91 | 25.48 | 25.83 | 5,614 | +0.32(+1.25%) |
Jun 21, 2018 | 25.88 | 26.07 | 25.88 | 25.51 | 29,053 | -0.84(-3.19%) |
Jun 20, 2018 | 26.05 | 26.43 | 25.88 | 26.35 | 75,378 | +0.39(+1.48%) |
Jun 19, 2018 | 25.63 | 26.31 | 24.86 | 25.97 | 6,704 | -0.51(-1.92%) |
Jun 18, 2018 | 26.06 | 26.55 | 26.06 | 26.48 | 5,655 | -0.24(-0.89%) |
Jun 15, 2018 | 26.71 | 26.18 | 26.71 | 6,779 | +0.02(+0.08%) | |
Jun 14, 2018 | 26.90 | 27.13 | 26.69 | 26.69 | 11,311 | -0.33(-1.23%) |
Jun 13, 2018 | 26.93 | 27.33 | 26.85 | 27.02 | 4,889 | -0.31(-1.15%) |
Jun 12, 2018 | 27.22 | 27.34 | 27.22 | 27.34 | 1,234 | +0.12(+0.44%) |
Jun 11, 2018 | 26.94 | 27.28 | 26.90 | 27.22 | 4,293 | +0.25(+0.91%) |
Jun 08, 2018 | 26.96 | 27.14 | 26.65 | 26.97 | 3,388 | +0.51(+1.94%) |
Jun 07, 2018 | 27.01 | 27.04 | 26.32 | 26.46 | 3,922 | -0.59(-2.19%) |
Jun 06, 2018 | 26.90 | 27.05 | 26.66 | 27.05 | 6,420 | +0.22(+0.81%) |
Jun 05, 2018 | 27.05 | 27.05 | 26.63 | 26.83 | 2,761 | -0.03(-0.12%) |
Jun 04, 2018 | 27.05 | 27.05 | 26.72 | 26.87 | 11,165 | +0.11(+0.41%) |