Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.08(+0.32%) | |
Aug 30, 2018 | 24.15 | 24.22 | 23.82 | 23.84 | 818,113 | -0.31(-1.28%) |
Aug 29, 2018 | 24.24 | 24.24 | 24.07 | 24.15 | 819,270 | -0.04(-0.16%) |
Aug 28, 2018 | 23.78 | 24.20 | 23.66 | 24.19 | 840,680 | +0.46(+1.92%) |
Aug 27, 2018 | 24.01 | 24.01 | 23.64 | 23.73 | 1,006,469 | -0.22(-0.94%) |
Aug 24, 2018 | 23.86 | 24.01 | 23.71 | 23.96 | 686,259 | +0.05(+0.23%) |
Aug 23, 2018 | 23.97 | 24.09 | 23.80 | 23.90 | 560,302 | -0.03(-0.13%) |
Aug 22, 2018 | 24.15 | 24.20 | 23.72 | 23.93 | 1,087,923 | -0.29(-1.21%) |
Aug 21, 2018 | 24.32 | 24.43 | 24.07 | 24.23 | 827,503 | -0.15(-0.63%) |
Aug 20, 2018 | 24.15 | 24.76 | 24.06 | 24.38 | 1,326,767 | +0.35(+1.45%) |
Aug 17, 2018 | 23.77 | 24.09 | 23.70 | 24.03 | 1,973,045 | +0.26(+1.11%) |
Aug 16, 2018 | 23.69 | 23.80 | 23.65 | 23.77 | 1,056,403 | +0.02(+0.10%) |
Aug 15, 2018 | 23.58 | 23.83 | 23.48 | 23.75 | 744,202 | +0.15(+0.62%) |
Aug 14, 2018 | 23.28 | 23.66 | 23.28 | 23.60 | 415,763 | +0.36(+1.53%) |
Aug 13, 2018 | 23.20 | 23.33 | 23.07 | 23.25 | 434,033 | +0.03(+0.13%) |
Aug 10, 2018 | 23.39 | 23.52 | 23.21 | 23.22 | 304,788 | -0.23(-0.99%) |
Aug 09, 2018 | 23.40 | 23.59 | 23.32 | 23.45 | 430,438 | +0.07(+0.30%) |
Aug 08, 2018 | 23.45 | 23.45 | 23.25 | 23.38 | 316,408 | -0.01(-0.03%) |
Aug 07, 2018 | 23.53 | 23.53 | 23.28 | 23.39 | 510,712 | -0.19(-0.79%) |
Aug 06, 2018 | 23.86 | 23.99 | 23.53 | 23.57 | 698,490 | -0.27(-1.13%) |
Aug 03, 2018 | 23.66 | 23.90 | 23.62 | 23.84 | 495,265 | +0.19(+0.82%) |
Aug 02, 2018 | 23.53 | 23.82 | 23.53 | 23.65 | 825,125 | +0.04(+0.16%) |
Aug 01, 2018 | 23.32 | 23.65 | 23.11 | 23.61 | 950,566 | +0.24(+1.03%) |
Jul 31, 2018 | 23.42 | 23.75 | 22.89 | 23.37 | 1,312,846 | +0.14(+0.60%) |
Jul 30, 2018 | 22.77 | 23.32 | 22.75 | 23.23 | 711,497 | +0.46(+2.00%) |
Jul 27, 2018 | 23.56 | 23.61 | 22.77 | 22.77 | 426,601 | -0.70(-3.00%) |
Jul 26, 2018 | 23.44 | 23.87 | 23.44 | 23.48 | 520,472 | +0.09(+0.36%) |
Jul 25, 2018 | 23.32 | 23.56 | 23.25 | 23.39 | 820,418 | +0.09(+0.37%) |
Jul 24, 2018 | 23.59 | 23.59 | 23.28 | 23.31 | 425,461 | -0.22(-0.95%) |
Jul 23, 2018 | 23.41 | 23.56 | 23.25 | 23.53 | 390,778 | +0.14(+0.60%) |
Jul 20, 2018 | 23.60 | 23.60 | 23.30 | 23.39 | 465,858 | -0.26(-1.11%) |
Jul 19, 2018 | 23.23 | 23.76 | 23.08 | 23.66 | 508,701 | +0.38(+1.63%) |
Jul 18, 2018 | 23.32 | 23.42 | 23.03 | 23.28 | 645,899 | -0.06(-0.27%) |
Jul 17, 2018 | 23.49 | 23.70 | 23.31 | 23.34 | 634,754 | -0.11(-0.46%) |
Jul 16, 2018 | 23.58 | 23.58 | 23.27 | 23.45 | 409,724 | -0.15(-0.66%) |
Jul 13, 2018 | 23.77 | 23.94 | 23.56 | 23.60 | 514,248 | -0.11(-0.46%) |
Jul 12, 2018 | 23.66 | 23.84 | 23.52 | 23.71 | 726,605 | +0.05(+0.20%) |
Jul 11, 2018 | 23.66 | 23.81 | 23.50 | 23.66 | 815,674 | -0.08(-0.33%) |
Jul 10, 2018 | 23.79 | 24.06 | 23.66 | 23.74 | 789,717 | -0.08(-0.32%) |
Jul 09, 2018 | 23.94 | 24.00 | 23.65 | 23.82 | 794,911 | -0.15(-0.61%) |
Jul 06, 2018 | 24.03 | 24.19 | 23.83 | 23.97 | 771,124 | +0.01(+0.03%) |
Jul 05, 2018 | 23.78 | 24.00 | 23.46 | 23.96 | 1,447,744 | +0.19(+0.78%) |
Jul 03, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.30(+1.29%) | |
Jul 02, 2018 | 23.78 | 23.89 | 23.25 | 23.47 | 843,870 | -0.36(-1.49%) |
Jun 29, 2018 | 23.90 | 24.03 | 23.78 | 23.83 | 946,291 | -0.12(-0.52%) |
Jun 28, 2018 | 23.89 | 24.00 | 23.56 | 23.95 | 698,421 | +0.00(+0.00%) |
Jun 27, 2018 | 24.20 | 24.32 | 23.92 | 23.95 | 715,581 | -0.22(-0.93%) |
Jun 26, 2018 | 24.32 | 24.41 | 24.14 | 24.17 | 906,814 | -0.19(-0.76%) |
Jun 25, 2018 | 24.56 | 24.62 | 24.20 | 24.36 | 1,125,625 | -0.15(-0.60%) |
Jun 22, 2018 | 24.26 | 24.54 | 24.06 | 24.51 | 1,557,629 | +0.34(+1.41%) |
Jun 21, 2018 | 23.69 | 24.16 | 23.59 | 24.17 | 559,243 | +0.46(+1.96%) |
Jun 20, 2018 | 23.13 | 23.76 | 23.08 | 23.70 | 639,619 | +0.56(+2.44%) |
Jun 19, 2018 | 23.08 | 23.32 | 23.02 | 23.14 | 710,265 | -0.05(-0.23%) |
Jun 18, 2018 | 23.14 | 23.25 | 22.91 | 23.19 | 633,482 | +0.05(+0.20%) |
Jun 15, 2018 | 23.46 | 23.08 | 23.15 | 1,437,144 | -0.06(-0.27%) | |
Jun 14, 2018 | 23.03 | 23.25 | 23.03 | 23.21 | 606,004 | +0.22(+0.98%) |
Jun 13, 2018 | 23.57 | 23.69 | 22.97 | 22.98 | 809,767 | -0.53(-2.24%) |
Jun 12, 2018 | 23.25 | 23.64 | 23.14 | 23.51 | 906,838 | +0.29(+1.23%) |
Jun 11, 2018 | 23.06 | 23.38 | 23.03 | 23.22 | 535,624 | +0.19(+0.81%) |
Jun 08, 2018 | 22.98 | 23.15 | 22.94 | 23.04 | 1,031,306 | +0.07(+0.30%) |
Jun 07, 2018 | 23.07 | 23.15 | 22.91 | 22.97 | 1,152,561 | -0.03(-0.15%) |
Jun 06, 2018 | 23.03 | 23.00 | 950,010 | +0.31(+1.35%) | ||
Jun 05, 2018 | 22.52 | 22.78 | 22.45 | 22.70 | 979,660 | +0.27(+1.19%) |
Jun 04, 2018 | 22.22 | 22.43 | 22.16 | 22.43 | 881,550 | +0.30(+1.35%) |