Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.04 | 24.04 | 24.04 | 0 | +0.09(+0.37%) | |
Aug 30, 2018 | 24.02 | 24.14 | 23.96 | 23.96 | 6,954 | -0.14(-0.58%) |
Aug 29, 2018 | 24.05 | 24.14 | 23.98 | 24.10 | 7,288 | -0.05(-0.22%) |
Aug 28, 2018 | 24.06 | 24.15 | 24.02 | 24.15 | 21,724 | +0.08(+0.35%) |
Aug 27, 2018 | 23.78 | 24.07 | 23.78 | 24.07 | 6,087 | +0.33(+1.40%) |
Aug 24, 2018 | 24.12 | 24.12 | 23.73 | 23.73 | 2,479 | -0.31(-1.29%) |
Aug 23, 2018 | 23.83 | 24.04 | 23.83 | 24.04 | 3,690 | +0.09(+0.37%) |
Aug 22, 2018 | 23.97 | 24.04 | 23.73 | 23.96 | 15,417 | -0.09(-0.37%) |
Aug 21, 2018 | 23.78 | 24.12 | 23.78 | 24.04 | 6,932 | +0.16(+0.65%) |
Aug 20, 2018 | 23.97 | 24.04 | 23.78 | 23.89 | 33,055 | +0.01(+0.03%) |
Aug 17, 2018 | 23.80 | 23.99 | 23.75 | 23.88 | 10,932 | +0.15(+0.62%) |
Aug 16, 2018 | 23.73 | 23.93 | 23.72 | 23.73 | 5,985 | +0.03(+0.14%) |
Aug 15, 2018 | 23.71 | 23.75 | 23.65 | 23.70 | 5,850 | -0.08(-0.33%) |
Aug 14, 2018 | 23.70 | 23.78 | 23.58 | 23.78 | 10,599 | +0.17(+0.71%) |
Aug 13, 2018 | 23.71 | 23.85 | 23.61 | 23.61 | 22,425 | -0.11(-0.45%) |
Aug 10, 2018 | 23.80 | 23.96 | 23.63 | 23.72 | 40,462 | -0.24(-1.00%) |
Aug 09, 2018 | 24.19 | 24.19 | 23.90 | 23.96 | 8,898 | -0.04(-0.15%) |
Aug 08, 2018 | 23.96 | 24.18 | 23.96 | 23.99 | 14,761 | +0.11(+0.45%) |
Aug 07, 2018 | 23.94 | 24.05 | 23.83 | 23.88 | 25,946 | -0.03(-0.11%) |
Aug 06, 2018 | 23.87 | 23.96 | 23.80 | 23.91 | 28,413 | +0.11(+0.45%) |
Aug 03, 2018 | 23.90 | 23.91 | 23.79 | 23.80 | 15,779 | +0.04(+0.15%) |
Aug 02, 2018 | 23.65 | 23.88 | 23.65 | 23.77 | 188,455 | +0.01(+0.03%) |
Aug 01, 2018 | 23.72 | 23.83 | 23.65 | 23.76 | 11,326 | -0.08(-0.34%) |
Jul 31, 2018 | 23.90 | 23.91 | 23.78 | 23.84 | 12,587 | +0.05(+0.23%) |
Jul 30, 2018 | 23.91 | 23.91 | 23.73 | 23.79 | 8,465 | +0.00(+0.01%) |
Jul 27, 2018 | 23.81 | 23.84 | 23.79 | 23.79 | 5,973 | -0.08(-0.34%) |
Jul 26, 2018 | 23.91 | 23.93 | 23.82 | 23.87 | 7,307 | -0.01(-0.04%) |
Jul 25, 2018 | 23.65 | 23.91 | 23.65 | 23.88 | 9,497 | +0.07(+0.29%) |
Jul 24, 2018 | 23.96 | 23.96 | 23.75 | 23.81 | 22,218 | -0.03(-0.11%) |
Jul 23, 2018 | 23.95 | 23.96 | 23.67 | 23.84 | 45,430 | -0.16(-0.67%) |
Jul 20, 2018 | 23.84 | 24.01 | 23.84 | 24.00 | 21,393 | +0.02(+0.08%) |
Jul 19, 2018 | 23.96 | 23.98 | 23.95 | 23.98 | 5,394 | -0.10(-0.40%) |
Jul 18, 2018 | 23.90 | 24.10 | 23.90 | 24.07 | 45,572 | +0.22(+0.93%) |
Jul 17, 2018 | 23.91 | 24.01 | 23.85 | 23.85 | 17,805 | -0.18(-0.74%) |
Jul 16, 2018 | 23.65 | 24.03 | 23.65 | 24.03 | 51,081 | +0.14(+0.60%) |
Jul 13, 2018 | 23.95 | 23.96 | 23.85 | 23.88 | 13,203 | -0.00(-0.00%) |
Jul 12, 2018 | 23.94 | 23.95 | 23.86 | 23.88 | 9,528 | +0.00(+0.02%) |
Jul 11, 2018 | 23.89 | 23.95 | 23.86 | 23.88 | 15,545 | +0.03(+0.13%) |
Jul 10, 2018 | 23.89 | 23.95 | 23.81 | 23.85 | 47,393 | -0.07(-0.29%) |
Jul 09, 2018 | 23.89 | 23.96 | 23.78 | 23.92 | 63,831 | +0.12(+0.51%) |
Jul 06, 2018 | 23.65 | 23.80 | 23.63 | 23.80 | 7,376 | +0.07(+0.30%) |
Jul 05, 2018 | 23.93 | 23.93 | 23.73 | 23.73 | 44,302 | -0.14(-0.59%) |
Jul 03, 2018 | 23.87 | 23.87 | 23.87 | 0 | +0.21(+0.90%) | |
Jul 02, 2018 | 23.60 | 23.69 | 23.58 | 23.65 | 20,742 | -0.08(-0.34%) |
Jun 29, 2018 | 23.67 | 23.73 | 5,969 | -0.01(-0.04%) | ||
Jun 28, 2018 | 23.62 | 23.75 | 23.62 | 23.74 | 9,513 | +0.01(+0.04%) |
Jun 27, 2018 | 23.80 | 23.80 | 23.65 | 23.73 | 10,198 | +0.12(+0.49%) |
Jun 26, 2018 | 23.57 | 23.72 | 23.55 | 23.62 | 4,893 | -0.04(-0.15%) |
Jun 25, 2018 | 23.73 | 23.76 | 23.65 | 23.65 | 13,552 | -0.17(-0.71%) |
Jun 22, 2018 | 23.98 | 23.98 | 23.74 | 23.82 | 5,336 | -0.10(-0.41%) |
Jun 21, 2018 | 23.96 | 23.96 | 23.79 | 23.92 | 19,051 | +0.17(+0.71%) |
Jun 20, 2018 | 23.95 | 23.95 | 23.75 | 23.75 | 8,817 | -0.07(-0.30%) |
Jun 19, 2018 | 24.00 | 24.00 | 23.80 | 23.82 | 7,101 | -0.05(-0.21%) |
Jun 18, 2018 | 23.87 | 23.88 | 23.80 | 23.87 | 3,374 | -0.06(-0.24%) |
Jun 15, 2018 | 23.91 | 23.93 | 23.85 | 23.93 | 8,370 | -0.02(-0.08%) |
Jun 14, 2018 | 24.11 | 24.11 | 23.86 | 23.95 | 41,590 | +0.03(+0.12%) |
Jun 13, 2018 | 23.95 | 24.07 | 23.92 | 23.92 | 8,734 | -0.04(-0.16%) |
Jun 12, 2018 | 24.02 | 24.02 | 23.96 | 23.96 | 19,997 | -0.14(-0.59%) |
Jun 11, 2018 | 23.89 | 24.10 | 23.89 | 24.10 | 16,644 | +0.12(+0.52%) |
Jun 08, 2018 | 23.88 | 23.97 | 23.87 | 23.97 | 16,072 | +0.03(+0.11%) |
Jun 07, 2018 | 23.94 | 23.96 | 23.80 | 23.95 | 16,411 | +0.09(+0.37%) |
Jun 06, 2018 | 23.80 | 23.88 | 23.80 | 23.86 | 8,785 | -0.00(-0.01%) |
Jun 05, 2018 | 23.78 | 23.92 | 23.78 | 23.86 | 7,087 | +0.01(+0.05%) |
Jun 04, 2018 | 23.75 | 23.90 | 23.75 | 23.85 | 11,594 | +0.02(+0.07%) |