Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.24(+1.00%) | |
Aug 30, 2018 | 24.54 | 24.66 | 24.25 | 24.46 | 36,154 | -0.09(-0.38%) |
Aug 29, 2018 | 24.66 | 24.66 | 24.33 | 24.55 | 47,199 | -0.04(-0.15%) |
Aug 28, 2018 | 24.59 | 24.75 | 24.39 | 24.59 | 39,983 | +0.05(+0.19%) |
Aug 27, 2018 | 24.47 | 24.63 | 24.12 | 24.54 | 75,477 | -0.16(-0.65%) |
Aug 24, 2018 | 24.37 | 25.14 | 24.21 | 24.70 | 96,563 | +0.43(+1.78%) |
Aug 23, 2018 | 24.29 | 24.50 | 24.07 | 24.27 | 46,556 | -0.01(-0.04%) |
Aug 22, 2018 | 24.78 | 24.85 | 24.12 | 24.28 | 36,537 | -0.49(-1.97%) |
Aug 21, 2018 | 24.57 | 24.98 | 24.53 | 24.77 | 60,636 | +0.25(+1.03%) |
Aug 20, 2018 | 24.61 | 24.90 | 23.29 | 24.52 | 41,872 | -0.08(-0.34%) |
Aug 17, 2018 | 24.59 | 24.99 | 24.47 | 24.60 | 221,978 | -0.04(-0.15%) |
Aug 16, 2018 | 24.58 | 24.80 | 24.47 | 24.64 | 97,985 | +0.21(+0.85%) |
Aug 15, 2018 | 23.91 | 24.52 | 23.84 | 24.43 | 82,105 | +0.53(+2.20%) |
Aug 14, 2018 | 23.00 | 24.13 | 23.00 | 23.90 | 61,346 | +0.94(+4.09%) |
Aug 13, 2018 | 23.13 | 23.43 | 22.77 | 22.97 | 63,761 | -0.11(-0.49%) |
Aug 10, 2018 | 22.92 | 23.23 | 22.62 | 23.08 | 29,064 | +0.13(+0.57%) |
Aug 09, 2018 | 22.81 | 23.25 | 22.80 | 22.95 | 41,176 | +0.19(+0.83%) |
Aug 08, 2018 | 22.50 | 22.81 | 22.40 | 22.76 | 54,649 | +0.41(+1.85%) |
Aug 07, 2018 | 21.65 | 22.72 | 21.56 | 22.35 | 54,623 | +0.79(+3.66%) |
Aug 06, 2018 | 21.70 | 21.70 | 21.40 | 21.56 | 43,545 | -0.08(-0.39%) |
Aug 03, 2018 | 21.92 | 21.92 | 21.42 | 21.64 | 42,585 | -0.37(-1.66%) |
Aug 02, 2018 | 21.73 | 22.10 | 20.62 | 22.01 | 29,961 | +0.26(+1.21%) |
Aug 01, 2018 | 21.67 | 21.85 | 21.36 | 21.74 | 26,246 | -0.14(-0.64%) |
Jul 31, 2018 | 21.84 | 22.06 | 21.63 | 21.89 | 42,003 | +0.14(+0.65%) |
Jul 30, 2018 | 21.44 | 21.98 | 21.44 | 21.74 | 73,039 | +0.30(+1.40%) |
Jul 27, 2018 | 21.64 | 21.70 | 21.26 | 21.44 | 39,167 | -0.20(-0.91%) |
Jul 26, 2018 | 21.12 | 21.78 | 21.12 | 21.64 | 30,478 | +0.51(+2.44%) |
Jul 25, 2018 | 21.08 | 21.15 | 20.14 | 21.13 | 82,362 | +0.02(+0.09%) |
Jul 24, 2018 | 21.42 | 21.52 | 21.04 | 21.11 | 34,997 | -0.16(-0.75%) |
Jul 23, 2018 | 21.44 | 21.44 | 21.22 | 21.27 | 37,850 | -0.27(-1.26%) |
Jul 20, 2018 | 21.85 | 21.15 | 21.54 | 37,287 | -0.27(-1.24%) | |
Jul 19, 2018 | 22.37 | 22.37 | 21.77 | 21.81 | 52,671 | -0.57(-2.55%) |
Jul 18, 2018 | 22.32 | 22.71 | 22.30 | 22.38 | 107,453 | +0.08(+0.38%) |
Jul 17, 2018 | 22.16 | 22.47 | 21.99 | 22.30 | 98,054 | +0.07(+0.29%) |
Jul 16, 2018 | 21.78 | 22.33 | 21.68 | 22.23 | 173,996 | +0.45(+2.06%) |
Jul 13, 2018 | 21.89 | 21.28 | 21.78 | 123,582 | +0.50(+2.33%) | |
Jul 12, 2018 | 21.37 | 20.88 | 21.29 | 77,876 | +0.33(+1.56%) | |
Jul 11, 2018 | 20.99 | 21.18 | 20.87 | 20.96 | 39,982 | -0.07(-0.31%) |
Jul 10, 2018 | 21.44 | 21.58 | 20.90 | 21.02 | 37,608 | -0.37(-1.71%) |
Jul 09, 2018 | 21.58 | 21.62 | 21.34 | 21.39 | 33,587 | -0.09(-0.44%) |
Jul 06, 2018 | 21.68 | 21.99 | 21.39 | 21.48 | 37,819 | -0.20(-0.91%) |
Jul 05, 2018 | 21.70 | 21.95 | 21.31 | 21.68 | 46,280 | -0.03(-0.13%) |
Jul 03, 2018 | 21.71 | 21.71 | 21.71 | 0 | -0.28(-1.28%) | |
Jul 02, 2018 | 21.55 | 22.09 | 21.53 | 21.99 | 75,984 | +0.39(+1.82%) |
Jun 29, 2018 | 21.72 | 21.77 | 21.41 | 21.59 | 106,602 | -0.10(-0.47%) |
Jun 28, 2018 | 21.53 | 21.95 | 21.47 | 21.70 | 84,275 | +0.18(+0.83%) |
Jun 27, 2018 | 21.69 | 21.99 | 21.50 | 21.52 | 98,496 | -0.16(-0.73%) |
Jun 26, 2018 | 21.44 | 22.07 | 21.13 | 21.68 | 225,301 | +0.25(+1.18%) |
Jun 25, 2018 | 21.01 | 21.52 | 20.76 | 21.43 | 108,525 | +0.29(+1.37%) |
Jun 22, 2018 | 20.93 | 21.15 | 20.09 | 21.14 | 396,342 | +0.11(+0.53%) |
Jun 21, 2018 | 21.04 | 21.26 | 20.76 | 21.02 | 95,593 | -0.01(-0.04%) |
Jun 20, 2018 | 20.65 | 21.06 | 20.39 | 21.03 | 97,734 | +0.44(+2.14%) |
Jun 19, 2018 | 20.38 | 20.87 | 19.72 | 20.59 | 102,822 | +0.22(+1.06%) |
Jun 18, 2018 | 20.03 | 20.52 | 19.59 | 20.38 | 231,268 | -0.01(-0.05%) |
Jun 15, 2018 | 20.59 | 20.43 | 20.39 | 97,854 | -0.05(-0.23%) | |
Jun 14, 2018 | 20.54 | 20.56 | 20.18 | 20.43 | 94,950 | -0.11(-0.55%) |
Jun 13, 2018 | 20.68 | 20.71 | 20.01 | 20.55 | 211,866 | -0.12(-0.59%) |
Jun 12, 2018 | 21.00 | 21.15 | 20.62 | 20.67 | 58,462 | -0.38(-1.82%) |
Jun 11, 2018 | 21.33 | 21.33 | 20.84 | 21.05 | 125,404 | -0.21(-0.97%) |
Jun 08, 2018 | 21.40 | 21.47 | 21.15 | 21.26 | 87,118 | -0.07(-0.35%) |