Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.20 | 23.20 | 23.20 | 0 | -0.01(-0.06%) | |
Aug 30, 2018 | 23.30 | 23.30 | 23.07 | 23.21 | 4,122,047 | -0.32(-1.34%) |
Aug 29, 2018 | 23.59 | 23.64 | 23.49 | 23.53 | 4,075,628 | -0.14(-0.61%) |
Aug 28, 2018 | 23.85 | 23.85 | 23.66 | 23.67 | 909,554 | -0.16(-0.66%) |
Aug 27, 2018 | 23.83 | 23.89 | 23.77 | 23.83 | 2,723,176 | +0.09(+0.36%) |
Aug 24, 2018 | 23.73 | 23.77 | 23.64 | 23.74 | 4,257,242 | +0.22(+0.92%) |
Aug 23, 2018 | 23.67 | 23.70 | 23.47 | 23.53 | 2,599,622 | -0.23(-0.97%) |
Aug 22, 2018 | 23.67 | 23.77 | 23.66 | 23.76 | 1,048,515 | +0.09(+0.36%) |
Aug 21, 2018 | 23.56 | 23.76 | 23.56 | 23.67 | 1,748,170 | +0.09(+0.37%) |
Aug 20, 2018 | 23.63 | 23.63 | 23.52 | 23.59 | 2,157,429 | -0.03(-0.12%) |
Aug 17, 2018 | 23.43 | 23.66 | 23.40 | 23.62 | 1,488,575 | +0.06(+0.24%) |
Aug 16, 2018 | 23.69 | 23.72 | 23.47 | 23.56 | 3,078,221 | +0.09(+0.37%) |
Aug 15, 2018 | 23.46 | 23.54 | 23.37 | 23.47 | 4,830,914 | -0.24(-1.03%) |
Aug 14, 2018 | 23.69 | 23.74 | 23.62 | 23.72 | 2,800,834 | +0.22(+0.92%) |
Aug 13, 2018 | 23.54 | 23.62 | 23.36 | 23.50 | 2,945,182 | -0.27(-1.15%) |
Aug 10, 2018 | 23.77 | 23.95 | 23.67 | 23.77 | 6,972,970 | -0.63(-2.59%) |
Aug 09, 2018 | 24.53 | 24.53 | 24.35 | 24.41 | 1,000,384 | -0.23(-0.93%) |
Aug 08, 2018 | 24.65 | 24.68 | 24.61 | 24.63 | 2,612,852 | -0.07(-0.29%) |
Aug 07, 2018 | 24.72 | 24.76 | 24.65 | 24.71 | 739,727 | +0.11(+0.47%) |
Aug 06, 2018 | 24.65 | 24.66 | 24.56 | 24.59 | 1,169,950 | -0.11(-0.47%) |
Aug 03, 2018 | 24.71 | 24.77 | 24.65 | 24.71 | 1,550,361 | +0.04(+0.17%) |
Aug 02, 2018 | 24.65 | 24.69 | 24.62 | 24.66 | 2,548,365 | -0.17(-0.69%) |
Aug 01, 2018 | 24.85 | 24.88 | 24.81 | 24.84 | 2,886,068 | -0.04(-0.16%) |
Jul 31, 2018 | 24.90 | 24.95 | 24.86 | 24.87 | 3,289,763 | -0.06(-0.23%) |
Jul 30, 2018 | 24.93 | 24.95 | 24.89 | 24.93 | 1,128,226 | +0.07(+0.29%) |
Jul 27, 2018 | 24.87 | 24.93 | 24.83 | 24.86 | 3,083,628 | +0.09(+0.35%) |
Jul 26, 2018 | 24.82 | 24.85 | 24.76 | 24.77 | 1,995,903 | -0.13(-0.52%) |
Jul 25, 2018 | 24.73 | 24.90 | 24.72 | 24.90 | 3,328,620 | +0.33(+1.34%) |
Jul 24, 2018 | 24.53 | 24.65 | 24.52 | 24.57 | 2,096,722 | +0.00(+0.00%) |
Jul 23, 2018 | 24.52 | 24.57 | 24.49 | 24.57 | 780,676 | +0.01(+0.06%) |
Jul 20, 2018 | 24.59 | 24.61 | 24.50 | 24.56 | 1,765,701 | +0.19(+0.76%) |
Jul 19, 2018 | 24.32 | 24.45 | 24.29 | 24.37 | 3,186,292 | -0.19(-0.76%) |
Jul 18, 2018 | 24.49 | 24.60 | 24.44 | 24.56 | 3,779,399 | -0.01(-0.06%) |
Jul 17, 2018 | 24.55 | 24.62 | 24.53 | 24.57 | 1,453,413 | +0.01(+0.06%) |
Jul 16, 2018 | 24.60 | 24.62 | 24.52 | 24.56 | 579,623 | +0.04(+0.17%) |
Jul 13, 2018 | 24.49 | 24.59 | 24.46 | 24.52 | 1,389,426 | +0.01(+0.06%) |
Jul 12, 2018 | 24.53 | 24.60 | 24.45 | 24.50 | 2,645,309 | +0.13(+0.53%) |
Jul 11, 2018 | 24.65 | 24.66 | 24.37 | 24.37 | 2,412,008 | -0.39(-1.56%) |
Jul 10, 2018 | 24.62 | 24.77 | 24.59 | 24.76 | 2,273,932 | +0.13(+0.52%) |
Jul 09, 2018 | 24.62 | 24.67 | 24.57 | 24.63 | 3,135,359 | +0.07(+0.29%) |
Jul 06, 2018 | 24.42 | 24.57 | 24.42 | 24.56 | 1,599,544 | +0.19(+0.76%) |
Jul 05, 2018 | 24.36 | 24.39 | 24.27 | 24.37 | 2,677,244 | +0.17(+0.71%) |
Jul 03, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.16(+0.65%) | |
Jul 02, 2018 | 23.99 | 24.05 | 23.92 | 24.05 | 1,411,755 | -0.13(-0.54%) |
Jun 29, 2018 | 24.23 | 24.28 | 24.16 | 24.18 | 855,344 | -0.01(-0.06%) |
Jun 28, 2018 | 24.13 | 24.21 | 24.13 | 24.19 | 1,922,698 | +0.13(+0.53%) |
Jun 27, 2018 | 24.23 | 24.26 | 24.03 | 24.06 | 1,433,360 | -0.26(-1.05%) |
Jun 26, 2018 | 24.39 | 24.40 | 24.28 | 24.32 | 1,236,126 | -0.01(-0.06%) |
Jun 25, 2018 | 24.39 | 24.39 | 24.28 | 24.33 | 1,212,357 | -0.13(-0.52%) |
Jun 22, 2018 | 24.43 | 24.49 | 24.38 | 24.46 | 1,799,075 | +0.17(+0.70%) |
Jun 21, 2018 | 24.29 | 24.32 | 24.22 | 24.29 | 2,818,247 | +0.01(+0.06%) |
Jun 20, 2018 | 24.36 | 24.36 | 24.26 | 24.28 | 18,667,772 | +0.01(+0.06%) |
Jun 19, 2018 | 24.11 | 24.30 | 24.11 | 24.26 | 2,619,036 | +0.01(+0.06%) |
Jun 18, 2018 | 24.26 | 24.28 | 24.18 | 24.25 | 2,385,872 | -0.10(-0.41%) |
Jun 15, 2018 | 24.32 | 24.23 | 24.35 | 2,149,798 | +0.03(+0.12%) | |
Jun 14, 2018 | 24.67 | 24.68 | 24.29 | 24.32 | 1,920,926 | -0.31(-1.27%) |
Jun 13, 2018 | 24.67 | 24.77 | 24.52 | 24.63 | 2,852,263 | -0.04(-0.17%) |
Jun 12, 2018 | 24.77 | 24.77 | 24.65 | 24.67 | 1,755,431 | -0.13(-0.52%) |
Jun 11, 2018 | 24.84 | 24.92 | 24.77 | 24.80 | 1,430,442 | -0.10(-0.40%) |
Jun 08, 2018 | 24.89 | 24.93 | 24.72 | 24.90 | 4,357,803 | +0.09(+0.34%) |
Jun 07, 2018 | 24.97 | 24.99 | 24.73 | 24.82 | 3,546,117 | -0.24(-0.96%) |
Jun 06, 2018 | 25.00 | 25.06 | 1,851,278 | +0.09(+0.34%) | ||
Jun 05, 2018 | 24.99 | 25.04 | 24.90 | 24.97 | 3,209,940 | -0.14(-0.57%) |
Jun 04, 2018 | 25.11 | 25.14 | 25.07 | 25.11 | 12,322,249 | +0.09(+0.34%) |