Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.86 | 25.86 | 25.86 | 0 | -0.22(-0.84%) | |
Aug 30, 2018 | 26.05 | 26.14 | 26.00 | 26.07 | 19,776 | -0.30(-1.12%) |
Aug 29, 2018 | 26.23 | 26.39 | 26.13 | 26.37 | 84,573 | -0.01(-0.04%) |
Aug 28, 2018 | 26.33 | 26.43 | 26.28 | 26.38 | 21,360 | +0.22(+0.84%) |
Aug 27, 2018 | 26.10 | 26.23 | 26.06 | 26.16 | 18,193 | +0.17(+0.65%) |
Aug 24, 2018 | 25.82 | 26.11 | 25.82 | 25.99 | 17,000 | +0.28(+1.09%) |
Aug 23, 2018 | 25.74 | 25.80 | 25.61 | 25.71 | 17,447 | -0.19(-0.73%) |
Aug 22, 2018 | 25.97 | 26.00 | 25.79 | 25.90 | 33,145 | +0.50(+1.97%) |
Aug 21, 2018 | 25.24 | 25.46 | 25.17 | 25.40 | 29,172 | +0.39(+1.57%) |
Aug 20, 2018 | 24.95 | 25.06 | 24.90 | 25.01 | 59,850 | +0.48(+1.97%) |
Aug 17, 2018 | 24.34 | 24.55 | 24.22 | 24.52 | 17,100 | +0.34(+1.40%) |
Aug 16, 2018 | 24.17 | 24.32 | 24.17 | 24.18 | 20,627 | -0.05(-0.23%) |
Aug 15, 2018 | 24.20 | 24.28 | 24.06 | 24.24 | 34,119 | -0.28(-1.14%) |
Aug 14, 2018 | 24.54 | 24.58 | 24.43 | 24.52 | 33,136 | -0.20(-0.79%) |
Aug 13, 2018 | 24.80 | 24.84 | 24.64 | 24.71 | 46,278 | -0.14(-0.54%) |
Aug 10, 2018 | 24.77 | 24.91 | 24.64 | 24.85 | 28,400 | -0.54(-2.13%) |
Aug 09, 2018 | 25.34 | 25.44 | 25.28 | 25.39 | 24,812 | +0.19(+0.75%) |
Aug 08, 2018 | 25.22 | 25.25 | 25.19 | 25.20 | 23,043 | -0.05(-0.22%) |
Aug 07, 2018 | 25.43 | 25.43 | 25.20 | 25.25 | 41,006 | -0.09(-0.34%) |
Aug 06, 2018 | 25.28 | 25.39 | 25.20 | 25.34 | 27,236 | -0.23(-0.90%) |
Aug 03, 2018 | 25.30 | 25.61 | 25.27 | 25.57 | 24,800 | -0.05(-0.20%) |
Aug 02, 2018 | 25.55 | 25.65 | 25.49 | 25.62 | 40,469 | -0.21(-0.81%) |
Aug 01, 2018 | 25.88 | 25.99 | 25.70 | 25.83 | 17,065 | -0.16(-0.60%) |
Jul 31, 2018 | 26.00 | 26.09 | 25.81 | 25.98 | 51,088 | +0.48(+1.90%) |
Jul 30, 2018 | 24.84 | 26.00 | 24.80 | 25.50 | 32,475 | +1.12(+4.59%) |
Jul 27, 2018 | 24.46 | 24.51 | 24.37 | 24.38 | 125,200 | +0.47(+1.99%) |
Jul 26, 2018 | 23.95 | 24.04 | 23.88 | 23.91 | 23,903 | -0.30(-1.24%) |
Jul 25, 2018 | 24.02 | 24.25 | 23.86 | 24.20 | 33,953 | -0.22(-0.88%) |
Jul 24, 2018 | 24.68 | 24.70 | 24.41 | 24.42 | 47,588 | -0.10(-0.41%) |
Jul 23, 2018 | 24.63 | 24.40 | 24.52 | 46,264 | +0.01(+0.04%) | |
Jul 20, 2018 | 24.38 | 24.54 | 24.36 | 24.51 | 18,405 | -0.06(-0.24%) |
Jul 19, 2018 | 24.55 | 24.74 | 24.51 | 24.57 | 57,552 | -0.43(-1.70%) |
Jul 18, 2018 | 25.02 | 25.08 | 24.89 | 25.00 | 20,760 | +0.18(+0.73%) |
Jul 17, 2018 | 24.62 | 24.85 | 24.58 | 24.82 | 52,483 | -0.23(-0.92%) |
Jul 16, 2018 | 24.88 | 25.09 | 24.83 | 25.05 | 26,691 | -0.01(-0.06%) |
Jul 13, 2018 | 25.01 | 25.10 | 24.93 | 25.06 | 14,970 | -0.02(-0.06%) |
Jul 12, 2018 | 24.93 | 25.11 | 24.89 | 25.07 | 43,163 | +1.30(+5.49%) |
Jul 11, 2018 | 24.12 | 24.12 | 23.71 | 23.77 | 46,997 | -0.61(-2.50%) |
Jul 10, 2018 | 24.30 | 24.41 | 24.23 | 24.38 | 25,768 | -0.11(-0.45%) |
Jul 09, 2018 | 24.59 | 24.45 | 24.49 | 34,013 | -0.02(-0.06%) | |
Jul 06, 2018 | 24.43 | 24.57 | 24.43 | 24.50 | 23,727 | +0.25(+1.03%) |
Jul 05, 2018 | 24.15 | 24.30 | 24.14 | 24.25 | 37,721 | +0.46(+1.95%) |
Jul 03, 2018 | 23.79 | 23.79 | 23.79 | 0 | -0.14(-0.59%) | |
Jul 02, 2018 | 23.90 | 24.04 | 23.80 | 23.93 | 43,212 | -0.48(-1.97%) |
Jun 29, 2018 | 24.54 | 24.60 | 24.40 | 24.41 | 36,120 | -0.07(-0.31%) |
Jun 28, 2018 | 24.35 | 24.54 | 24.35 | 24.48 | 33,880 | -0.16(-0.63%) |
Jun 27, 2018 | 24.82 | 24.99 | 24.58 | 24.64 | 29,256 | +0.07(+0.28%) |
Jun 26, 2018 | 24.60 | 24.65 | 24.54 | 24.57 | 35,519 | -0.16(-0.65%) |
Jun 25, 2018 | 24.88 | 24.88 | 24.68 | 24.73 | 39,556 | -0.37(-1.47%) |
Jun 22, 2018 | 25.10 | 25.19 | 24.95 | 25.10 | 38,138 | +0.54(+2.20%) |
Jun 21, 2018 | 24.58 | 24.71 | 24.50 | 24.56 | 28,532 | -0.32(-1.27%) |
Jun 20, 2018 | 24.87 | 24.95 | 24.73 | 24.88 | 18,501 | +0.23(+0.95%) |
Jun 19, 2018 | 24.57 | 24.64 | 24.46 | 24.64 | 63,276 | -0.34(-1.38%) |
Jun 18, 2018 | 25.01 | 25.11 | 24.90 | 24.98 | 65,764 | -0.30(-1.21%) |
Jun 15, 2018 | 25.39 | 25.20 | 25.29 | 38,880 | -0.08(-0.32%) | |
Jun 14, 2018 | 25.50 | 25.50 | 25.31 | 25.37 | 22,026 | -0.14(-0.55%) |
Jun 13, 2018 | 25.63 | 25.63 | 25.36 | 25.51 | 51,328 | +0.23(+0.91%) |
Jun 12, 2018 | 25.42 | 25.48 | 25.26 | 25.28 | 62,591 | -0.27(-1.06%) |
Jun 11, 2018 | 25.46 | 25.61 | 25.45 | 25.55 | 105,263 | +0.16(+0.63%) |
Jun 08, 2018 | 25.32 | 25.41 | 25.24 | 25.39 | 112,056 | -0.04(-0.16%) |
Jun 07, 2018 | 25.65 | 25.66 | 25.32 | 25.43 | 168,450 | -0.31(-1.20%) |
Jun 06, 2018 | 25.45 | 25.74 | 25.42 | 25.74 | 49,299 | +0.32(+1.26%) |
Jun 05, 2018 | 25.61 | 25.61 | 25.21 | 25.42 | 24,248 | -0.06(-0.26%) |
Jun 04, 2018 | 25.60 | 25.61 | 25.47 | 25.48 | 20,522 | +0.11(+0.41%) |