Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.10 | 25.10 | 25.10 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 25.10 | 25.14 | 25.07 | 25.12 | 12,935 | +0.02(+0.10%) |
Aug 29, 2018 | 25.12 | 25.12 | 25.06 | 25.09 | 9,656 | -0.00(-0.00%) |
Aug 28, 2018 | 25.09 | 25.14 | 25.02 | 25.09 | 18,878 | -0.03(-0.12%) |
Aug 27, 2018 | 25.04 | 25.13 | 25.02 | 25.12 | 10,722 | +0.01(+0.04%) |
Aug 24, 2018 | 25.13 | 25.13 | 25.08 | 25.11 | 5,487 | +0.04(+0.15%) |
Aug 23, 2018 | 25.03 | 25.14 | 25.03 | 25.08 | 4,274 | -0.02(-0.07%) |
Aug 22, 2018 | 25.04 | 25.10 | 25.04 | 25.09 | 5,846 | -0.03(-0.12%) |
Aug 21, 2018 | 25.09 | 25.13 | 25.08 | 25.12 | 9,857 | +0.00(+0.00%) |
Aug 20, 2018 | 25.13 | 25.13 | 25.02 | 25.12 | 14,247 | +0.05(+0.19%) |
Aug 17, 2018 | 25.06 | 25.07 | 25.02 | 25.07 | 5,383 | +0.03(+0.12%) |
Aug 16, 2018 | 25.15 | 25.15 | 25.02 | 25.04 | 11,819 | -0.03(-0.12%) |
Aug 15, 2018 | 25.00 | 25.11 | 25.00 | 25.07 | 8,903 | -0.03(-0.12%) |
Aug 14, 2018 | 25.02 | 25.10 | 25.02 | 25.10 | 8,743 | -0.01(-0.04%) |
Aug 13, 2018 | 25.06 | 25.11 | 25.02 | 25.11 | 15,335 | +0.01(+0.04%) |
Aug 10, 2018 | 25.14 | 25.14 | 25.07 | 25.10 | 10,042 | +0.02(+0.08%) |
Aug 09, 2018 | 25.09 | 25.09 | 25.02 | 25.08 | 11,696 | +0.04(+0.15%) |
Aug 08, 2018 | 25.06 | 25.09 | 25.02 | 25.04 | 6,429 | +0.00(+0.00%) |
Aug 07, 2018 | 25.07 | 25.09 | 25.04 | 25.04 | 5,743 | -0.04(-0.15%) |
Aug 06, 2018 | 25.10 | 25.10 | 24.99 | 25.08 | 19,007 | +0.00(+0.00%) |
Aug 03, 2018 | 25.08 | 25.08 | 24.98 | 25.08 | 13,770 | +0.13(+0.50%) |
Aug 02, 2018 | 25.09 | 25.09 | 24.96 | 24.96 | 10,558 | -0.06(-0.26%) |
Aug 01, 2018 | 25.04 | 25.05 | 24.99 | 25.02 | 15,324 | -0.04(-0.14%) |
Jul 31, 2018 | 25.08 | 25.08 | 24.98 | 25.06 | 34,988 | +0.03(+0.14%) |
Jul 30, 2018 | 25.02 | 25.06 | 24.98 | 25.02 | 11,945 | +0.00(+0.02%) |
Jul 27, 2018 | 24.96 | 25.06 | 24.96 | 25.02 | 15,454 | +0.08(+0.31%) |
Jul 26, 2018 | 24.95 | 25.01 | 24.94 | 24.94 | 11,920 | -0.06(-0.23%) |
Jul 25, 2018 | 25.09 | 25.09 | 24.95 | 25.00 | 8,427 | +0.08(+0.31%) |
Jul 24, 2018 | 25.02 | 25.03 | 24.92 | 24.92 | 24,902 | -0.08(-0.31%) |
Jul 23, 2018 | 25.02 | 25.02 | 24.92 | 25.00 | 10,115 | +0.03(+0.12%) |
Jul 20, 2018 | 25.00 | 25.04 | 24.97 | 24.97 | 203,871 | -0.02(-0.08%) |
Jul 19, 2018 | 25.05 | 25.05 | 24.96 | 24.99 | 8,996 | +0.01(+0.04%) |
Jul 18, 2018 | 25.01 | 25.01 | 24.96 | 24.98 | 21,657 | +0.02(+0.07%) |
Jul 17, 2018 | 25.02 | 25.02 | 24.95 | 24.96 | 25,541 | +0.00(+0.01%) |
Jul 16, 2018 | 24.97 | 25.00 | 24.96 | 24.96 | 7,663 | -0.03(-0.12%) |
Jul 13, 2018 | 25.02 | 25.02 | 24.99 | 24.99 | 9,755 | +0.06(+0.23%) |
Jul 12, 2018 | 25.02 | 25.02 | 24.93 | 24.93 | 14,028 | -0.04(-0.15%) |
Jul 11, 2018 | 24.93 | 25.00 | 24.93 | 24.97 | 6,940 | -0.01(-0.05%) |
Jul 10, 2018 | 25.04 | 25.04 | 24.97 | 24.98 | 6,208 | +0.01(+0.04%) |
Jul 09, 2018 | 24.99 | 25.00 | 24.94 | 24.97 | 14,826 | +0.00(+0.00%) |
Jul 06, 2018 | 24.95 | 24.98 | 24.95 | 24.97 | 9,074 | -0.03(-0.12%) |
Jul 05, 2018 | 24.99 | 25.01 | 24.93 | 25.00 | 8,681 | +0.06(+0.25%) |
Jul 03, 2018 | 24.94 | 24.94 | 24.94 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 24.92 | 24.99 | 24.92 | 24.92 | 29,951 | +0.03(+0.10%) |
Jun 29, 2018 | 24.98 | 24.98 | 24.90 | 24.90 | 9,950 | -0.12(-0.46%) |
Jun 28, 2018 | 24.97 | 25.01 | 24.94 | 25.01 | 7,937 | +0.09(+0.35%) |
Jun 27, 2018 | 24.97 | 24.99 | 24.89 | 24.93 | 20,722 | -0.02(-0.08%) |
Jun 26, 2018 | 24.97 | 24.99 | 24.88 | 24.95 | 9,174 | +0.05(+0.19%) |
Jun 25, 2018 | 24.91 | 24.99 | 24.87 | 24.90 | 6,031 | -0.08(-0.31%) |
Jun 22, 2018 | 24.94 | 24.97 | 24.87 | 24.97 | 34,863 | +0.10(+0.39%) |
Jun 21, 2018 | 24.97 | 24.97 | 24.88 | 24.88 | 32,957 | -0.02(-0.08%) |
Jun 20, 2018 | 24.99 | 24.99 | 24.90 | 24.90 | 23,453 | -0.07(-0.27%) |
Jun 19, 2018 | 24.94 | 24.91 | 24.96 | 10,341 | +0.03(+0.12%) | |
Jun 18, 2018 | 24.96 | 24.96 | 24.92 | 24.94 | 14,823 | +0.02(+0.08%) |
Jun 15, 2018 | 24.88 | 24.88 | 24.92 | 8,793 | +0.04(+0.16%) | |
Jun 14, 2018 | 24.96 | 24.96 | 24.88 | 24.88 | 16,904 | -0.06(-0.23%) |
Jun 13, 2018 | 24.96 | 24.96 | 24.88 | 24.94 | 6,599 | -0.03(-0.11%) |
Jun 12, 2018 | 24.97 | 25.00 | 24.92 | 24.96 | 15,418 | +0.02(+0.07%) |
Jun 11, 2018 | 24.95 | 24.97 | 24.88 | 24.95 | 6,180 | -0.01(-0.04%) |
Jun 08, 2018 | 24.97 | 24.97 | 24.91 | 24.95 | 6,771 | +0.00(+0.01%) |
Jun 07, 2018 | 24.93 | 24.97 | 24.88 | 24.95 | 3,839 | +0.07(+0.30%) |
Jun 06, 2018 | 24.94 | 24.88 | 24.88 | 33,083 | -0.00(-0.00%) | |
Jun 05, 2018 | 24.97 | 24.97 | 24.88 | 24.88 | 11,963 | -0.02(-0.08%) |
Jun 04, 2018 | 24.94 | 24.94 | 24.88 | 24.90 | 22,731 | -0.03(-0.11%) |