Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.38 | 25.38 | 25.38 | 0 | +0.26(+1.04%) | |
Aug 30, 2018 | 25.68 | 25.68 | 25.09 | 25.12 | 9,805 | -0.49(-1.91%) |
Aug 29, 2018 | 25.70 | 25.70 | 25.52 | 25.61 | 3,750 | +0.12(+0.47%) |
Aug 28, 2018 | 25.91 | 25.91 | 25.49 | 25.49 | 6,656 | -0.33(-1.28%) |
Aug 27, 2018 | 25.75 | 25.93 | 25.56 | 25.82 | 38,276 | +0.57(+2.26%) |
Aug 24, 2018 | 25.09 | 25.30 | 25.09 | 25.25 | 7,649 | +0.24(+0.96%) |
Aug 23, 2018 | 25.60 | 25.64 | 25.00 | 25.01 | 8,120 | -0.37(-1.46%) |
Aug 22, 2018 | 25.26 | 25.40 | 25.26 | 25.38 | 2,921 | +0.10(+0.40%) |
Aug 21, 2018 | 25.20 | 25.36 | 25.20 | 25.28 | 10,663 | +0.18(+0.72%) |
Aug 20, 2018 | 25.04 | 25.21 | 24.95 | 25.10 | 21,570 | +0.40(+1.62%) |
Aug 17, 2018 | 24.54 | 24.80 | 24.40 | 24.70 | 7,765 | -0.01(-0.04%) |
Aug 16, 2018 | 24.34 | 24.88 | 24.34 | 24.71 | 17,335 | +0.41(+1.69%) |
Aug 15, 2018 | 24.32 | 24.32 | 24.00 | 24.30 | 16,288 | -0.56(-2.25%) |
Aug 14, 2018 | 25.34 | 25.34 | 24.85 | 24.86 | 35,866 | -0.58(-2.28%) |
Aug 13, 2018 | 25.77 | 25.77 | 25.36 | 25.44 | 13,575 | -0.43(-1.66%) |
Aug 10, 2018 | 25.84 | 25.91 | 25.70 | 25.87 | 5,845 | -0.02(-0.08%) |
Aug 09, 2018 | 26.00 | 26.11 | 25.89 | 25.89 | 57,010 | +0.07(+0.27%) |
Aug 08, 2018 | 26.21 | 26.21 | 25.82 | 25.82 | 4,160 | -0.39(-1.49%) |
Aug 07, 2018 | 25.88 | 26.26 | 25.88 | 26.21 | 29,367 | +0.31(+1.20%) |
Aug 03, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.13(-0.50%) | |
Aug 02, 2018 | 25.93 | 26.03 | 25.71 | 26.03 | 59,071 | -0.23(-0.88%) |
Aug 01, 2018 | 26.50 | 26.50 | 26.25 | 26.26 | 26,034 | -0.39(-1.46%) |
Jul 31, 2018 | 27.04 | 27.04 | 26.60 | 26.65 | 3,183 | -0.06(-0.22%) |
Jul 30, 2018 | 27.05 | 27.06 | 26.60 | 26.71 | 41,413 | -0.44(-1.62%) |
Jul 27, 2018 | 27.65 | 27.65 | 27.00 | 27.15 | 16,158 | -0.37(-1.34%) |
Jul 26, 2018 | 27.64 | 27.71 | 27.47 | 27.52 | 8,847 | -0.29(-1.04%) |
Jul 25, 2018 | 27.84 | 27.59 | 27.81 | 6,141 | +0.34(+1.24%) | |
Jul 24, 2018 | 27.99 | 27.99 | 27.46 | 27.47 | 13,744 | +0.08(+0.29%) |
Jul 23, 2018 | 27.35 | 27.39 | 27.28 | 27.39 | 7,798 | +0.04(+0.15%) |
Jul 20, 2018 | 27.31 | 27.50 | 27.30 | 27.35 | 9,540 | -0.14(-0.51%) |
Jul 19, 2018 | 27.86 | 27.86 | 27.47 | 27.49 | 3,550 | -0.22(-0.79%) |
Jul 18, 2018 | 27.96 | 27.96 | 27.68 | 27.71 | 6,924 | -0.10(-0.36%) |
Jul 17, 2018 | 27.47 | 27.88 | 27.47 | 27.81 | 6,779 | +0.25(+0.91%) |
Jul 16, 2018 | 27.70 | 27.70 | 27.46 | 27.56 | 3,348 | -0.18(-0.65%) |
Jul 13, 2018 | 27.99 | 27.99 | 27.70 | 27.74 | 11,276 | -0.13(-0.47%) |
Jul 12, 2018 | 27.65 | 27.94 | 27.65 | 27.87 | 14,530 | +0.33(+1.20%) |
Jul 11, 2018 | 27.20 | 27.55 | 27.20 | 27.54 | 80,800 | -0.24(-0.86%) |
Jul 10, 2018 | 28.13 | 28.13 | 27.67 | 27.78 | 22,796 | -0.16(-0.57%) |
Jul 09, 2018 | 27.96 | 27.96 | 27.70 | 27.94 | 6,603 | +0.45(+1.64%) |
Jul 06, 2018 | 27.00 | 27.54 | 27.00 | 27.49 | 6,122 | +0.48(+1.78%) |
Jul 05, 2018 | 27.34 | 27.34 | 26.83 | 27.01 | 41,655 | -0.33(-1.21%) |
Jul 04, 2018 | 27.30 | 27.45 | 27.30 | 27.34 | 11,496 | +0.03(+0.11%) |
Jul 03, 2018 | 27.51 | 27.60 | 27.31 | 27.31 | 14,860 | -0.16(-0.58%) |
Jun 29, 2018 | 27.47 | 27.47 | 27.47 | 0 | -0.23(-0.83%) | |
Jun 28, 2018 | 27.50 | 27.74 | 27.27 | 27.70 | 26,666 | -0.02(-0.07%) |
Jun 27, 2018 | 28.16 | 28.22 | 27.56 | 27.72 | 23,379 | -0.62(-2.19%) |
Jun 26, 2018 | 28.17 | 28.38 | 28.07 | 28.34 | 13,609 | +0.23(+0.82%) |
Jun 25, 2018 | 28.75 | 28.75 | 27.89 | 28.11 | 59,973 | -0.98(-3.37%) |
Jun 22, 2018 | 29.44 | 29.44 | 29.07 | 29.09 | 12,851 | +0.07(+0.24%) |
Jun 21, 2018 | 29.53 | 29.53 | 28.98 | 29.02 | 15,877 | -0.53(-1.79%) |
Jun 20, 2018 | 29.39 | 29.55 | 29.39 | 29.55 | 27,194 | +0.21(+0.72%) |
Jun 19, 2018 | 29.21 | 29.34 | 28.97 | 29.34 | 22,839 | -0.48(-1.61%) |
Jun 18, 2018 | 29.78 | 29.82 | 29.41 | 29.82 | 10,374 | +0.04(+0.13%) |
Jun 15, 2018 | 29.87 | 29.89 | 29.78 | 19,691 | -0.11(-0.37%) | |
Jun 14, 2018 | 29.59 | 29.97 | 29.49 | 29.89 | 6,795 | +0.42(+1.43%) |
Jun 13, 2018 | 29.71 | 29.76 | 29.47 | 29.47 | 6,009 | -0.36(-1.21%) |
Jun 12, 2018 | 29.68 | 29.96 | 29.68 | 29.83 | 9,305 | +0.24(+0.81%) |
Jun 11, 2018 | 29.64 | 29.68 | 29.55 | 29.59 | 16,081 | +0.24(+0.82%) |
Jun 08, 2018 | 29.19 | 29.45 | 29.19 | 29.35 | 14,144 | -0.07(-0.24%) |
Jun 07, 2018 | 29.63 | 29.63 | 29.27 | 29.42 | 7,596 | -0.13(-0.44%) |
Jun 06, 2018 | 29.55 | 29.55 | 14,628 | +0.16(+0.54%) | ||
Jun 05, 2018 | 29.21 | 29.66 | 29.21 | 29.39 | 32,771 | +0.19(+0.65%) |
Jun 04, 2018 | 29.04 | 29.20 | 28.99 | 29.20 | 11,252 | +0.37(+1.28%) |