Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.98 | 26.98 | 26.98 | 0 | -0.03(-0.11%) | |
Aug 30, 2018 | 27.00 | 27.16 | 26.67 | 27.01 | 9,860 | +0.03(+0.12%) |
Aug 29, 2018 | 26.82 | 27.00 | 26.78 | 26.98 | 9,423 | +0.20(+0.73%) |
Aug 28, 2018 | 26.73 | 26.98 | 26.73 | 26.78 | 11,456 | +0.16(+0.61%) |
Aug 27, 2018 | 26.38 | 26.93 | 26.38 | 26.62 | 8,893 | +0.36(+1.36%) |
Aug 24, 2018 | 26.12 | 26.34 | 26.09 | 26.26 | 13,000 | +0.26(+1.00%) |
Aug 23, 2018 | 26.02 | 26.22 | 26.00 | 26.00 | 7,413 | +0.01(+0.04%) |
Aug 22, 2018 | 26.04 | 26.05 | 25.57 | 25.99 | 5,250 | -0.12(-0.45%) |
Aug 21, 2018 | 25.80 | 26.15 | 25.80 | 26.11 | 22,406 | +0.42(+1.62%) |
Aug 20, 2018 | 25.46 | 25.75 | 25.45 | 25.69 | 7,509 | +0.45(+1.79%) |
Aug 17, 2018 | 25.11 | 25.24 | 24.97 | 25.24 | 6,700 | +0.16(+0.62%) |
Aug 16, 2018 | 24.89 | 25.27 | 24.89 | 25.08 | 3,628 | +0.26(+1.03%) |
Aug 15, 2018 | 24.98 | 24.99 | 24.64 | 24.83 | 4,786 | -0.27(-1.06%) |
Aug 14, 2018 | 24.76 | 25.09 | 24.76 | 25.09 | 2,084 | +0.29(+1.17%) |
Aug 13, 2018 | 25.24 | 25.24 | 24.71 | 24.80 | 6,947 | -0.41(-1.61%) |
Aug 10, 2018 | 25.55 | 25.55 | 25.21 | 25.21 | 2,300 | -0.49(-1.91%) |
Aug 09, 2018 | 25.60 | 25.72 | 25.60 | 25.70 | 1,947 | -0.06(-0.24%) |
Aug 08, 2018 | 25.21 | 25.80 | 25.03 | 25.76 | 6,294 | +0.89(+3.59%) |
Aug 07, 2018 | 24.95 | 24.97 | 24.73 | 24.87 | 1,725 | +0.18(+0.71%) |
Aug 06, 2018 | 24.70 | 24.99 | 24.70 | 24.70 | 2,651 | -0.11(-0.42%) |
Aug 03, 2018 | 24.84 | 24.85 | 24.75 | 24.80 | 3,200 | +0.22(+0.88%) |
Aug 02, 2018 | 24.21 | 24.74 | 24.21 | 24.58 | 11,255 | +0.19(+0.78%) |
Aug 01, 2018 | 24.22 | 24.58 | 24.19 | 24.39 | 6,279 | +0.05(+0.22%) |
Jul 31, 2018 | 24.13 | 24.34 | 24.13 | 24.34 | 3,267 | -0.03(-0.12%) |
Jul 30, 2018 | 24.48 | 24.48 | 24.25 | 24.37 | 7,218 | -0.20(-0.81%) |
Jul 27, 2018 | 24.94 | 24.94 | 24.36 | 24.57 | 5,100 | -0.36(-1.46%) |
Jul 26, 2018 | 25.22 | 25.22 | 24.90 | 24.93 | 4,473 | -0.28(-1.13%) |
Jul 25, 2018 | 24.89 | 25.22 | 24.89 | 25.22 | 1,228 | +0.11(+0.42%) |
Jul 24, 2018 | 25.47 | 25.50 | 25.06 | 25.11 | 9,219 | -0.19(-0.75%) |
Jul 23, 2018 | 25.32 | 25.46 | 25.25 | 25.30 | 8,333 | -0.02(-0.08%) |
Jul 20, 2018 | 25.34 | 25.48 | 25.25 | 25.32 | 4,899 | -0.12(-0.47%) |
Jul 19, 2018 | 25.25 | 25.54 | 25.25 | 25.44 | 7,255 | +0.09(+0.36%) |
Jul 18, 2018 | 25.34 | 25.35 | 25.31 | 25.35 | 2,242 | +0.08(+0.32%) |
Jul 17, 2018 | 25.41 | 25.46 | 25.25 | 25.27 | 4,198 | -0.12(-0.45%) |
Jul 16, 2018 | 25.47 | 25.56 | 25.30 | 25.39 | 4,095 | -0.11(-0.45%) |
Jul 13, 2018 | 25.47 | 25.59 | 25.25 | 25.50 | 74,354 | +0.23(+0.91%) |
Jul 12, 2018 | 25.13 | 25.30 | 25.11 | 25.27 | 3,055 | +0.15(+0.61%) |
Jul 11, 2018 | 25.28 | 25.28 | 24.85 | 25.12 | 5,179 | -0.26(-1.03%) |
Jul 10, 2018 | 25.35 | 25.45 | 25.19 | 25.38 | 6,424 | +0.15(+0.61%) |
Jul 09, 2018 | 25.25 | 25.25 | 25.21 | 25.23 | 3,146 | +0.09(+0.37%) |
Jul 06, 2018 | 24.78 | 25.13 | 24.75 | 25.13 | 11,791 | +0.48(+1.96%) |
Jul 05, 2018 | 25.00 | 25.00 | 24.51 | 24.65 | 3,602 | -0.06(-0.26%) |
Jul 03, 2018 | 24.71 | 24.71 | 24.71 | 0 | +0.19(+0.78%) | |
Jul 02, 2018 | 24.57 | 24.57 | 24.29 | 24.52 | 28,122 | -0.30(-1.20%) |
Jun 29, 2018 | 24.91 | 24.65 | 24.82 | 2,237 | +0.12(+0.49%) | |
Jun 28, 2018 | 24.37 | 24.70 | 24.29 | 24.70 | 2,721 | -0.05(-0.20%) |
Jun 27, 2018 | 24.95 | 25.14 | 24.75 | 24.75 | 3,019 | -0.12(-0.48%) |
Jun 26, 2018 | 24.79 | 25.09 | 24.79 | 24.87 | 1,348 | +0.02(+0.08%) |
Jun 25, 2018 | 25.28 | 25.28 | 24.74 | 24.85 | 12,504 | -0.58(-2.28%) |
Jun 22, 2018 | 25.52 | 25.54 | 25.00 | 25.43 | 16,024 | -0.14(-0.55%) |
Jun 21, 2018 | 25.91 | 25.94 | 25.56 | 25.57 | 4,052 | -0.42(-1.62%) |
Jun 20, 2018 | 25.72 | 26.05 | 25.67 | 25.99 | 6,541 | +0.55(+2.16%) |
Jun 19, 2018 | 25.50 | 25.59 | 25.37 | 25.44 | 3,218 | -0.41(-1.60%) |
Jun 18, 2018 | 25.48 | 25.87 | 25.23 | 25.85 | 31,688 | +0.27(+1.07%) |
Jun 15, 2018 | 25.70 | 25.70 | 25.58 | 3,028 | -0.12(-0.47%) | |
Jun 14, 2018 | 25.83 | 25.96 | 25.64 | 25.70 | 9,593 | -0.27(-1.03%) |
Jun 13, 2018 | 25.88 | 26.09 | 25.73 | 25.97 | 8,229 | +0.14(+0.53%) |
Jun 12, 2018 | 25.82 | 26.00 | 25.68 | 25.83 | 26,264 | +0.13(+0.51%) |
Jun 11, 2018 | 25.47 | 25.70 | 25.46 | 25.70 | 3,008 | +0.24(+0.94%) |
Jun 08, 2018 | 25.18 | 25.46 | 25.18 | 25.46 | 2,059 | +0.15(+0.60%) |
Jun 07, 2018 | 25.60 | 25.61 | 25.03 | 25.31 | 11,836 | -0.28(-1.10%) |
Jun 06, 2018 | 25.64 | 25.59 | 7,388 | +0.14(+0.55%) | ||
Jun 05, 2018 | 25.10 | 25.49 | 25.07 | 25.45 | 14,992 | +0.25(+0.99%) |
Jun 04, 2018 | 25.14 | 25.23 | 24.86 | 25.20 | 5,771 | +0.35(+1.41%) |