Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.29 | 24.29 | 24.29 | 0 | +0.02(+0.10%) | |
Aug 30, 2018 | 24.53 | 24.53 | 24.19 | 24.27 | 411,528 | -0.22(-0.90%) |
Aug 29, 2018 | 24.48 | 24.60 | 24.48 | 24.49 | 482,767 | +0.02(+0.10%) |
Aug 28, 2018 | 24.25 | 24.48 | 24.10 | 24.47 | 560,144 | +0.28(+1.18%) |
Aug 27, 2018 | 24.21 | 24.22 | 24.00 | 24.18 | 586,240 | +0.01(+0.03%) |
Aug 24, 2018 | 24.15 | 24.31 | 24.12 | 24.18 | 416,914 | +0.04(+0.16%) |
Aug 23, 2018 | 24.14 | 24.22 | 24.09 | 24.14 | 561,577 | +0.03(+0.13%) |
Aug 22, 2018 | 23.99 | 24.13 | 23.88 | 24.10 | 345,409 | +0.03(+0.13%) |
Aug 21, 2018 | 23.99 | 24.17 | 23.84 | 24.07 | 463,224 | +0.08(+0.33%) |
Aug 20, 2018 | 23.91 | 24.09 | 23.88 | 23.99 | 622,938 | +0.07(+0.30%) |
Aug 17, 2018 | 23.48 | 23.99 | 23.43 | 23.92 | 1,245,052 | +0.44(+1.89%) |
Aug 16, 2018 | 23.42 | 23.50 | 23.32 | 23.48 | 336,745 | +0.16(+0.68%) |
Aug 15, 2018 | 23.13 | 23.34 | 23.08 | 23.32 | 432,914 | +0.17(+0.72%) |
Aug 14, 2018 | 23.14 | 23.35 | 23.01 | 23.16 | 507,268 | +0.01(+0.03%) |
Aug 13, 2018 | 23.19 | 23.21 | 22.99 | 23.15 | 570,023 | -0.05(-0.20%) |
Aug 10, 2018 | 23.36 | 23.54 | 23.19 | 23.20 | 512,542 | -0.23(-0.98%) |
Aug 09, 2018 | 23.43 | 23.60 | 23.31 | 23.42 | 882,488 | +0.02(+0.10%) |
Aug 08, 2018 | 23.01 | 23.50 | 22.46 | 23.40 | 2,337,508 | +0.84(+3.71%) |
Aug 07, 2018 | 23.05 | 23.12 | 22.43 | 22.56 | 1,366,423 | -0.47(-2.03%) |
Aug 06, 2018 | 23.30 | 23.32 | 23.01 | 23.03 | 1,444,065 | -0.25(-1.09%) |
Aug 03, 2018 | 23.35 | 23.46 | 23.23 | 23.28 | 690,641 | -0.10(-0.44%) |
Aug 02, 2018 | 23.61 | 23.80 | 23.34 | 23.39 | 963,628 | -0.32(-1.33%) |
Aug 01, 2018 | 23.90 | 23.90 | 23.50 | 23.70 | 711,493 | -0.25(-1.06%) |
Jul 31, 2018 | 23.99 | 24.11 | 23.92 | 23.95 | 832,825 | +0.06(+0.23%) |
Jul 30, 2018 | 24.06 | 24.06 | 23.81 | 23.90 | 309,813 | -0.13(-0.53%) |
Jul 27, 2018 | 24.32 | 24.32 | 23.95 | 24.03 | 318,251 | -0.30(-1.23%) |
Jul 26, 2018 | 24.22 | 24.39 | 24.20 | 24.33 | 362,488 | +0.06(+0.26%) |
Jul 25, 2018 | 24.29 | 24.42 | 24.16 | 24.26 | 338,039 | +0.00(+0.00%) |
Jul 24, 2018 | 24.51 | 24.51 | 24.22 | 24.26 | 337,700 | -0.19(-0.78%) |
Jul 23, 2018 | 24.57 | 24.57 | 24.34 | 24.45 | 538,049 | -0.04(-0.16%) |
Jul 20, 2018 | 24.50 | 24.61 | 24.44 | 24.49 | 296,415 | -0.09(-0.39%) |
Jul 19, 2018 | 24.25 | 24.61 | 24.25 | 24.59 | 545,233 | +0.32(+1.30%) |
Jul 18, 2018 | 24.21 | 24.39 | 24.12 | 24.27 | 504,583 | +0.04(+0.16%) |
Jul 17, 2018 | 24.10 | 24.36 | 23.97 | 24.23 | 836,329 | +0.20(+0.82%) |
Jul 16, 2018 | 24.30 | 24.35 | 23.95 | 24.03 | 393,073 | -0.29(-1.20%) |
Jul 13, 2018 | 24.30 | 24.56 | 24.25 | 24.33 | 437,288 | +0.09(+0.39%) |
Jul 12, 2018 | 24.22 | 24.34 | 24.03 | 24.23 | 351,843 | +0.02(+0.10%) |
Jul 11, 2018 | 24.14 | 24.37 | 24.05 | 24.21 | 532,923 | +0.13(+0.53%) |
Jul 10, 2018 | 23.97 | 24.14 | 23.88 | 24.08 | 231,439 | +0.12(+0.49%) |
Jul 09, 2018 | 24.11 | 24.22 | 23.88 | 23.96 | 303,816 | -0.16(-0.66%) |
Jul 06, 2018 | 23.93 | 24.13 | 23.90 | 24.12 | 630,954 | +0.22(+0.93%) |
Jul 05, 2018 | 24.00 | 24.12 | 23.79 | 23.90 | 903,331 | -0.05(-0.20%) |
Jul 03, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.17(+0.70%) | |
Jul 02, 2018 | 24.00 | 24.14 | 23.61 | 23.78 | 699,545 | -0.30(-1.25%) |
Jun 29, 2018 | 24.39 | 24.39 | 23.84 | 24.08 | 1,829,185 | -0.31(-1.26%) |
Jun 28, 2018 | 24.06 | 24.41 | 23.96 | 24.39 | 577,735 | +0.29(+1.21%) |
Jun 27, 2018 | 24.35 | 24.42 | 24.08 | 24.10 | 590,320 | -0.27(-1.09%) |
Jun 26, 2018 | 24.44 | 24.64 | 24.28 | 24.36 | 929,319 | -0.08(-0.32%) |
Jun 25, 2018 | 24.45 | 24.51 | 24.37 | 24.44 | 671,535 | +0.00(+0.00%) |
Jun 22, 2018 | 24.28 | 24.54 | 24.21 | 24.44 | 688,561 | +0.19(+0.77%) |
Jun 21, 2018 | 24.14 | 24.37 | 24.01 | 24.25 | 616,354 | +0.12(+0.48%) |
Jun 20, 2018 | 23.83 | 24.18 | 23.83 | 24.14 | 1,272,018 | +0.36(+1.51%) |
Jun 19, 2018 | 23.67 | 23.86 | 23.60 | 23.78 | 1,356,440 | +0.03(+0.13%) |
Jun 18, 2018 | 23.58 | 23.80 | 23.54 | 23.75 | 647,878 | +0.07(+0.30%) |
Jun 15, 2018 | 23.70 | 23.66 | 23.68 | 636,547 | -0.02(-0.10%) | |
Jun 14, 2018 | 23.46 | 23.78 | 23.42 | 23.70 | 369,857 | +0.28(+1.20%) |
Jun 13, 2018 | 23.80 | 23.98 | 23.36 | 23.42 | 730,909 | -0.38(-1.61%) |
Jun 12, 2018 | 23.70 | 23.90 | 23.61 | 23.80 | 560,872 | +0.16(+0.69%) |
Jun 11, 2018 | 23.60 | 23.68 | 23.54 | 23.64 | 379,504 | +0.01(+0.03%) |
Jun 08, 2018 | 23.62 | 23.69 | 23.50 | 23.63 | 435,728 | -0.02(-0.10%) |
Jun 07, 2018 | 23.48 | 23.74 | 23.39 | 23.65 | 689,667 | +0.14(+0.60%) |
Jun 06, 2018 | 23.54 | 23.34 | 23.51 | 588,667 | +0.17(+0.73%) | |
Jun 05, 2018 | 23.48 | 23.59 | 23.34 | 23.34 | 597,114 | -0.09(-0.37%) |
Jun 04, 2018 | 23.32 | 23.48 | 23.29 | 23.43 | 529,884 | +0.22(+0.94%) |