Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.14 | 24.14 | 24.14 | 0 | +0.16(+0.68%) | |
Aug 30, 2018 | 24.01 | 24.01 | 23.84 | 23.98 | 2,120,855 | -0.27(-1.11%) |
Aug 29, 2018 | 24.14 | 24.25 | 24.12 | 24.25 | 2,463,395 | -0.06(-0.26%) |
Aug 28, 2018 | 24.37 | 24.44 | 24.27 | 24.31 | 1,548,433 | -0.08(-0.33%) |
Aug 27, 2018 | 24.26 | 24.47 | 24.24 | 24.39 | 2,334,623 | +0.21(+0.86%) |
Aug 24, 2018 | 24.05 | 24.22 | 24.05 | 24.18 | 1,177,110 | +0.29(+1.20%) |
Aug 23, 2018 | 24.01 | 24.02 | 23.85 | 23.89 | 1,588,658 | -0.31(-1.30%) |
Aug 22, 2018 | 24.12 | 24.27 | 24.10 | 24.21 | 1,418,973 | +0.11(+0.45%) |
Aug 21, 2018 | 24.03 | 24.17 | 24.03 | 24.10 | 1,901,956 | +0.14(+0.60%) |
Aug 20, 2018 | 23.99 | 24.00 | 23.89 | 23.96 | 886,734 | +0.09(+0.38%) |
Aug 17, 2018 | 23.63 | 23.91 | 23.60 | 23.87 | 1,284,261 | +0.31(+1.34%) |
Aug 16, 2018 | 23.55 | 23.66 | 23.51 | 23.55 | 941,315 | +0.21(+0.89%) |
Aug 15, 2018 | 23.44 | 23.46 | 23.14 | 23.35 | 2,702,889 | -0.45(-1.89%) |
Aug 14, 2018 | 23.64 | 23.81 | 23.63 | 23.80 | 1,203,235 | +0.34(+1.46%) |
Aug 13, 2018 | 23.62 | 23.71 | 23.45 | 23.45 | 3,303,533 | -0.42(-1.77%) |
Aug 10, 2018 | 24.02 | 24.02 | 23.83 | 23.88 | 1,548,805 | -0.31(-1.26%) |
Aug 09, 2018 | 24.23 | 24.25 | 24.14 | 24.18 | 1,367,923 | -0.03(-0.11%) |
Aug 08, 2018 | 24.12 | 24.25 | 24.07 | 24.21 | 1,085,594 | +0.11(+0.45%) |
Aug 07, 2018 | 24.16 | 24.17 | 24.08 | 24.10 | 1,142,243 | -0.03(-0.11%) |
Aug 06, 2018 | 24.11 | 24.16 | 24.05 | 24.13 | 811,093 | -0.06(-0.26%) |
Aug 03, 2018 | 24.07 | 24.23 | 24.01 | 24.19 | 1,255,028 | +0.22(+0.94%) |
Aug 02, 2018 | 23.81 | 23.98 | 23.78 | 23.97 | 976,309 | -0.10(-0.41%) |
Aug 01, 2018 | 24.09 | 24.12 | 24.03 | 24.07 | 1,788,891 | -0.03(-0.11%) |
Jul 31, 2018 | 23.89 | 24.09 | 23.89 | 24.09 | 1,468,637 | +0.26(+1.09%) |
Jul 30, 2018 | 23.83 | 23.89 | 23.79 | 23.83 | 1,091,680 | +0.08(+0.34%) |
Jul 27, 2018 | 23.57 | 23.80 | 23.57 | 23.75 | 2,979,455 | +0.23(+1.00%) |
Jul 26, 2018 | 23.48 | 23.56 | 23.42 | 23.52 | 1,866,858 | +0.01(+0.04%) |
Jul 25, 2018 | 23.34 | 23.53 | 23.33 | 23.51 | 1,377,026 | +0.17(+0.73%) |
Jul 24, 2018 | 23.34 | 23.41 | 23.30 | 23.34 | 1,436,540 | +0.26(+1.13%) |
Jul 23, 2018 | 23.13 | 23.15 | 23.03 | 23.08 | 1,241,732 | +0.01(+0.04%) |
Jul 20, 2018 | 23.10 | 23.10 | 23.10 | 23.07 | 1,245,739 | +0.22(+0.94%) |
Jul 19, 2018 | 22.82 | 22.91 | 22.71 | 22.85 | 2,313,997 | -0.25(-1.09%) |
Jul 18, 2018 | 23.02 | 23.11 | 22.98 | 23.10 | 804,857 | -0.13(-0.58%) |
Jul 17, 2018 | 23.08 | 23.27 | 23.02 | 23.24 | 1,996,022 | +0.43(+1.89%) |
Jul 16, 2018 | 22.82 | 22.92 | 22.75 | 22.81 | 1,764,377 | -0.26(-1.13%) |
Jul 13, 2018 | 23.21 | 23.21 | 23.03 | 23.07 | 1,511,947 | -0.12(-0.50%) |
Jul 12, 2018 | 23.22 | 23.64 | 23.13 | 23.18 | 12,456,594 | +0.23(+1.02%) |
Jul 11, 2018 | 22.94 | 23.11 | 22.91 | 22.95 | 1,516,750 | -0.11(-0.47%) |
Jul 10, 2018 | 23.03 | 23.09 | 23.00 | 23.06 | 2,136,861 | +0.07(+0.31%) |
Jul 09, 2018 | 22.83 | 22.99 | 22.73 | 22.99 | 1,467,583 | +0.35(+1.55%) |
Jul 06, 2018 | 22.54 | 22.72 | 22.49 | 22.64 | 1,087,204 | +0.30(+1.33%) |
Jul 05, 2018 | 22.50 | 22.51 | 22.31 | 22.34 | 1,629,318 | -0.27(-1.19%) |
Jul 03, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.11(+0.48%) | |
Jul 02, 2018 | 22.45 | 22.51 | 22.33 | 22.50 | 1,843,655 | -0.14(-0.64%) |
Jun 29, 2018 | 22.67 | 22.64 | 2,187,396 | +0.43(+1.94%) | ||
Jun 28, 2018 | 22.17 | 22.21 | 22.03 | 22.21 | 2,819,682 | -0.08(-0.36%) |
Jun 27, 2018 | 22.52 | 22.58 | 22.29 | 22.29 | 6,092,829 | -0.40(-1.78%) |
Jun 26, 2018 | 22.82 | 22.82 | 22.69 | 22.70 | 2,136,644 | -0.11(-0.47%) |
Jun 25, 2018 | 22.87 | 22.97 | 22.68 | 22.81 | 2,724,584 | -0.27(-1.15%) |
Jun 22, 2018 | 23.18 | 23.18 | 23.07 | 23.07 | 1,419,357 | +0.17(+0.74%) |
Jun 21, 2018 | 23.05 | 23.08 | 22.90 | 22.90 | 1,599,044 | -0.06(-0.27%) |
Jun 20, 2018 | 23.06 | 23.07 | 22.96 | 22.96 | 1,303,882 | +0.04(+0.16%) |
Jun 19, 2018 | 22.97 | 22.72 | 22.93 | 1,692,396 | -0.11(-0.47%) | |
Jun 18, 2018 | 23.11 | 23.12 | 22.97 | 23.04 | 1,171,013 | -0.10(-0.43%) |
Jun 15, 2018 | 23.15 | 23.00 | 23.13 | 1,506,216 | -0.04(-0.15%) | |
Jun 14, 2018 | 23.35 | 23.39 | 23.16 | 23.17 | 1,027,293 | -0.13(-0.58%) |
Jun 13, 2018 | 23.44 | 23.48 | 23.20 | 23.31 | 1,706,335 | -0.04(-0.19%) |
Jun 12, 2018 | 23.39 | 23.44 | 23.33 | 23.35 | 1,852,227 | +0.09(+0.39%) |
Jun 11, 2018 | 23.26 | 23.31 | 23.24 | 23.26 | 795,577 | +0.02(+0.08%) |
Jun 08, 2018 | 23.22 | 23.29 | 23.18 | 23.24 | 2,553,633 | +0.14(+0.62%) |
Jun 07, 2018 | 23.35 | 23.36 | 23.05 | 23.10 | 3,790,331 | -0.22(-0.96%) |
Jun 06, 2018 | 23.35 | 23.32 | 1,726,646 | +0.49(+2.16%) | ||
Jun 05, 2018 | 22.76 | 22.88 | 22.76 | 22.83 | 1,651,811 | -0.13(-0.55%) |
Jun 04, 2018 | 23.00 | 23.06 | 22.94 | 22.96 | 782,130 | -0.22(-0.97%) |