Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.10(+0.37%) | |
Aug 30, 2018 | 26.97 | 26.97 | 26.39 | 26.66 | 84,677 | -0.28(-1.05%) |
Aug 29, 2018 | 26.80 | 27.26 | 26.73 | 26.94 | 72,973 | +0.14(+0.53%) |
Aug 28, 2018 | 26.83 | 26.95 | 26.26 | 26.80 | 177,838 | -0.09(-0.34%) |
Aug 27, 2018 | 27.52 | 27.61 | 26.79 | 26.89 | 67,274 | -0.59(-2.14%) |
Aug 24, 2018 | 27.65 | 27.87 | 27.38 | 27.48 | 65,777 | -0.14(-0.51%) |
Aug 23, 2018 | 27.33 | 27.76 | 27.33 | 27.62 | 58,464 | +0.27(+0.97%) |
Aug 22, 2018 | 27.12 | 27.38 | 27.04 | 27.36 | 88,149 | +0.22(+0.82%) |
Aug 21, 2018 | 27.00 | 27.25 | 26.77 | 27.14 | 85,995 | +0.15(+0.55%) |
Aug 20, 2018 | 26.99 | 27.17 | 26.94 | 26.99 | 44,932 | +0.01(+0.03%) |
Aug 17, 2018 | 26.90 | 27.08 | 26.84 | 26.98 | 91,363 | +0.08(+0.31%) |
Aug 16, 2018 | 26.54 | 27.02 | 26.54 | 26.89 | 80,057 | +0.30(+1.12%) |
Aug 15, 2018 | 26.61 | 26.73 | 26.51 | 26.60 | 50,526 | -0.12(-0.47%) |
Aug 14, 2018 | 26.60 | 26.89 | 26.55 | 26.72 | 65,483 | +0.17(+0.62%) |
Aug 13, 2018 | 26.45 | 26.68 | 26.24 | 26.56 | 78,209 | +0.21(+0.79%) |
Aug 10, 2018 | 27.18 | 27.37 | 26.33 | 26.35 | 70,001 | -0.91(-3.34%) |
Aug 09, 2018 | 26.33 | 27.28 | 26.33 | 27.26 | 157,715 | +0.91(+3.46%) |
Aug 08, 2018 | 26.19 | 26.44 | 26.02 | 26.35 | 98,069 | +0.15(+0.57%) |
Aug 07, 2018 | 26.02 | 26.22 | 25.60 | 26.20 | 143,660 | +0.18(+0.70%) |
Aug 06, 2018 | 25.98 | 26.13 | 25.69 | 26.02 | 200,870 | +0.00(+0.00%) |
Aug 03, 2018 | 25.54 | 26.23 | 25.52 | 26.02 | 107,898 | +0.49(+1.92%) |
Aug 02, 2018 | 25.24 | 25.57 | 25.16 | 25.53 | 151,650 | +0.31(+1.22%) |
Aug 01, 2018 | 25.15 | 25.87 | 24.89 | 25.22 | 163,385 | +0.41(+1.67%) |
Jul 31, 2018 | 23.00 | 24.94 | 23.00 | 24.81 | 228,836 | +1.82(+7.93%) |
Jul 30, 2018 | 22.93 | 23.09 | 22.77 | 22.98 | 48,454 | +0.07(+0.29%) |
Jul 27, 2018 | 23.46 | 23.49 | 22.86 | 22.92 | 59,018 | -0.52(-2.23%) |
Jul 26, 2018 | 23.36 | 23.58 | 23.28 | 23.44 | 44,890 | +0.08(+0.35%) |
Jul 25, 2018 | 23.34 | 23.59 | 23.32 | 23.36 | 44,914 | +0.07(+0.28%) |
Jul 24, 2018 | 23.45 | 23.45 | 23.20 | 23.29 | 98,258 | -0.11(-0.46%) |
Jul 23, 2018 | 23.48 | 23.54 | 23.15 | 23.40 | 50,157 | -0.16(-0.67%) |
Jul 20, 2018 | 23.55 | 23.66 | 23.37 | 23.56 | 72,934 | +0.02(+0.07%) |
Jul 19, 2018 | 22.92 | 23.56 | 22.92 | 23.54 | 98,371 | +0.59(+2.56%) |
Jul 18, 2018 | 23.14 | 23.16 | 22.88 | 22.95 | 54,771 | -0.17(-0.75%) |
Jul 17, 2018 | 23.44 | 23.59 | 23.03 | 23.12 | 88,523 | -0.22(-0.96%) |
Jul 16, 2018 | 23.31 | 23.38 | 23.08 | 23.35 | 105,400 | +0.07(+0.32%) |
Jul 13, 2018 | 23.43 | 23.51 | 23.27 | 23.27 | 48,256 | -0.17(-0.71%) |
Jul 12, 2018 | 23.38 | 23.58 | 23.36 | 23.44 | 45,312 | +0.07(+0.28%) |
Jul 11, 2018 | 23.69 | 23.85 | 23.34 | 23.37 | 68,899 | -0.38(-1.60%) |
Jul 10, 2018 | 23.84 | 24.01 | 23.70 | 23.75 | 125,570 | -0.05(-0.21%) |
Jul 09, 2018 | 23.89 | 23.89 | 23.64 | 23.80 | 69,822 | -0.08(-0.35%) |
Jul 06, 2018 | 23.82 | 23.90 | 23.72 | 23.89 | 90,118 | +0.20(+0.84%) |
Jul 05, 2018 | 23.57 | 23.71 | 23.39 | 23.69 | 80,212 | +0.16(+0.67%) |
Jul 03, 2018 | 23.53 | 23.53 | 23.53 | 0 | +0.06(+0.25%) | |
Jul 02, 2018 | 23.54 | 23.71 | 22.98 | 23.47 | 135,089 | -0.10(-0.42%) |
Jun 29, 2018 | 23.52 | 23.75 | 23.36 | 23.57 | 94,059 | +0.00(+0.00%) |
Jun 28, 2018 | 23.47 | 23.85 | 23.47 | 23.57 | 103,977 | +0.07(+0.28%) |
Jun 27, 2018 | 23.41 | 23.74 | 23.24 | 23.51 | 174,295 | +0.16(+0.67%) |
Jun 26, 2018 | 23.13 | 23.45 | 23.04 | 23.35 | 110,704 | +0.26(+1.11%) |
Jun 25, 2018 | 22.88 | 23.12 | 22.84 | 23.09 | 112,362 | +0.26(+1.13%) |
Jun 22, 2018 | 22.48 | 22.91 | 22.45 | 22.84 | 216,893 | +0.33(+1.47%) |
Jun 21, 2018 | 22.63 | 22.63 | 22.35 | 22.50 | 60,383 | -0.05(-0.22%) |
Jun 20, 2018 | 22.29 | 22.87 | 22.29 | 22.55 | 152,316 | +0.35(+1.57%) |
Jun 19, 2018 | 22.35 | 22.55 | 22.18 | 22.21 | 73,531 | -0.19(-0.85%) |
Jun 18, 2018 | 22.37 | 22.59 | 22.25 | 22.40 | 39,283 | +0.02(+0.11%) |
Jun 15, 2018 | 22.48 | 22.30 | 22.37 | 120,299 | -0.11(-0.48%) | |
Jun 14, 2018 | 22.26 | 22.57 | 22.20 | 22.48 | 69,992 | +0.35(+1.57%) |
Jun 13, 2018 | 22.89 | 22.96 | 22.02 | 22.13 | 77,412 | -0.67(-2.95%) |
Jun 12, 2018 | 22.79 | 23.07 | 22.61 | 22.80 | 83,733 | +0.06(+0.25%) |
Jun 11, 2018 | 22.93 | 23.03 | 22.62 | 22.75 | 86,448 | -0.05(-0.22%) |
Jun 08, 2018 | 22.69 | 22.97 | 22.65 | 22.80 | 117,069 | +0.10(+0.43%) |
Jun 07, 2018 | 22.51 | 22.89 | 22.47 | 22.70 | 69,977 | +0.13(+0.58%) |
Jun 06, 2018 | 22.48 | 22.57 | 81,212 | -0.29(-1.26%) | ||
Jun 05, 2018 | 23.51 | 23.51 | 22.73 | 22.85 | 89,906 | -0.21(-0.89%) |
Jun 04, 2018 | 22.84 | 23.14 | 22.84 | 23.06 | 81,263 | +0.21(+0.93%) |