Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.13(+0.50%) | |
Aug 30, 2018 | 25.65 | 25.92 | 25.58 | 25.79 | 38,322 | +0.10(+0.38%) |
Aug 29, 2018 | 25.72 | 25.83 | 25.56 | 25.69 | 40,334 | -0.08(-0.32%) |
Aug 28, 2018 | 26.05 | 26.33 | 25.69 | 25.77 | 61,193 | -0.26(-0.98%) |
Aug 27, 2018 | 26.45 | 26.55 | 26.00 | 26.03 | 56,697 | -0.26(-0.97%) |
Aug 24, 2018 | 26.40 | 26.40 | 26.21 | 26.28 | 24,713 | -0.12(-0.46%) |
Aug 23, 2018 | 26.34 | 26.50 | 26.09 | 26.40 | 30,693 | +0.04(+0.14%) |
Aug 22, 2018 | 26.42 | 26.46 | 26.28 | 26.36 | 56,132 | -0.04(-0.14%) |
Aug 21, 2018 | 26.18 | 26.55 | 26.04 | 26.40 | 90,543 | +0.32(+1.24%) |
Aug 20, 2018 | 26.07 | 26.12 | 25.85 | 26.08 | 34,282 | +0.02(+0.06%) |
Aug 17, 2018 | 26.01 | 26.24 | 25.92 | 26.06 | 50,090 | -0.01(-0.03%) |
Aug 16, 2018 | 26.00 | 26.23 | 25.81 | 26.07 | 46,135 | +0.23(+0.87%) |
Aug 15, 2018 | 26.05 | 26.23 | 25.76 | 25.85 | 73,010 | -0.20(-0.78%) |
Aug 14, 2018 | 25.94 | 26.35 | 25.73 | 26.05 | 82,068 | +0.21(+0.81%) |
Aug 13, 2018 | 25.93 | 26.10 | 25.59 | 25.84 | 38,936 | -0.08(-0.32%) |
Aug 10, 2018 | 25.86 | 26.11 | 25.61 | 25.92 | 73,946 | -0.05(-0.20%) |
Aug 09, 2018 | 25.99 | 26.07 | 25.86 | 25.97 | 24,889 | +0.02(+0.06%) |
Aug 08, 2018 | 25.91 | 25.99 | 25.48 | 25.96 | 38,219 | +0.03(+0.12%) |
Aug 07, 2018 | 26.01 | 26.28 | 25.82 | 25.93 | 44,560 | +0.00(+0.00%) |
Aug 06, 2018 | 25.77 | 25.95 | 25.63 | 25.93 | 43,443 | +0.16(+0.64%) |
Aug 03, 2018 | 26.10 | 26.38 | 25.62 | 25.76 | 81,033 | -0.33(-1.26%) |
Aug 02, 2018 | 25.49 | 26.09 | 25.28 | 26.09 | 51,855 | +0.46(+1.81%) |
Aug 01, 2018 | 25.26 | 25.68 | 24.99 | 25.63 | 124,395 | +0.44(+1.75%) |
Jul 31, 2018 | 25.37 | 25.37 | 24.94 | 25.19 | 60,376 | -0.19(-0.74%) |
Jul 30, 2018 | 25.62 | 25.83 | 25.37 | 25.37 | 87,645 | -0.31(-1.19%) |
Jul 27, 2018 | 26.57 | 26.57 | 25.46 | 25.68 | 207,932 | -0.85(-3.19%) |
Jul 26, 2018 | 26.65 | 26.26 | 26.53 | 63,815 | +0.27(+1.03%) | |
Jul 25, 2018 | 26.08 | 26.43 | 26.08 | 26.26 | 57,708 | -0.25(-0.93%) |
Jul 24, 2018 | 26.62 | 26.66 | 26.36 | 26.50 | 74,501 | -0.02(-0.08%) |
Jul 23, 2018 | 26.16 | 26.62 | 26.16 | 26.53 | 73,422 | +0.32(+1.23%) |
Jul 20, 2018 | 26.17 | 26.42 | 25.96 | 26.20 | 60,712 | +0.01(+0.03%) |
Jul 19, 2018 | 26.02 | 26.27 | 25.88 | 26.20 | 61,949 | +0.12(+0.46%) |
Jul 18, 2018 | 25.98 | 26.12 | 25.88 | 26.08 | 54,087 | +0.10(+0.40%) |
Jul 17, 2018 | 26.15 | 26.34 | 25.95 | 25.97 | 41,796 | -0.13(-0.49%) |
Jul 16, 2018 | 25.95 | 26.33 | 25.88 | 26.10 | 62,267 | +0.20(+0.78%) |
Jul 13, 2018 | 26.01 | 26.13 | 25.85 | 25.90 | 111,045 | -0.10(-0.40%) |
Jul 12, 2018 | 26.29 | 26.29 | 25.72 | 26.00 | 62,822 | -0.22(-0.86%) |
Jul 11, 2018 | 26.34 | 26.50 | 26.02 | 26.23 | 53,044 | -0.19(-0.74%) |
Jul 10, 2018 | 26.89 | 26.89 | 26.17 | 26.42 | 132,397 | -0.43(-1.59%) |
Jul 09, 2018 | 26.17 | 26.96 | 25.96 | 26.85 | 129,451 | +0.76(+2.90%) |
Jul 06, 2018 | 26.05 | 26.38 | 25.80 | 26.09 | 140,595 | +0.04(+0.17%) |
Jul 05, 2018 | 25.86 | 26.35 | 25.73 | 26.05 | 261,701 | +0.19(+0.75%) |
Jul 03, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.09(+0.35%) | |
Jul 02, 2018 | 25.62 | 25.76 | 25.55 | 25.76 | 176,953 | +0.14(+0.55%) |
Jun 29, 2018 | 25.88 | 25.93 | 25.61 | 25.62 | 144,302 | -0.14(-0.55%) |
Jun 28, 2018 | 25.73 | 25.91 | 25.67 | 25.76 | 231,762 | -0.02(-0.09%) |
Jun 27, 2018 | 26.26 | 26.34 | 25.73 | 25.79 | 159,789 | -0.45(-1.71%) |
Jun 26, 2018 | 26.48 | 26.48 | 26.14 | 26.23 | 89,016 | -0.18(-0.68%) |
Jun 25, 2018 | 26.40 | 26.60 | 26.21 | 26.41 | 112,189 | -0.10(-0.37%) |
Jun 22, 2018 | 26.76 | 26.79 | 26.27 | 26.51 | 1,129,730 | -0.11(-0.42%) |
Jun 21, 2018 | 26.68 | 26.91 | 26.43 | 26.62 | 136,555 | -0.19(-0.73%) |
Jun 20, 2018 | 26.74 | 26.91 | 26.20 | 26.82 | 137,272 | +0.16(+0.59%) |
Jun 19, 2018 | 26.32 | 26.92 | 26.32 | 26.66 | 131,703 | +0.22(+0.85%) |
Jun 18, 2018 | 26.20 | 26.92 | 26.14 | 26.44 | 222,213 | +0.21(+0.80%) |
Jun 15, 2018 | 26.24 | 25.42 | 26.23 | 786,645 | +0.81(+3.18%) | |
Jun 14, 2018 | 25.09 | 25.55 | 24.87 | 25.42 | 143,310 | +0.40(+1.58%) |
Jun 13, 2018 | 24.95 | 25.33 | 24.84 | 25.02 | 179,942 | +0.06(+0.24%) |
Jun 12, 2018 | 25.36 | 25.36 | 23.85 | 24.96 | 178,169 | -0.33(-1.30%) |
Jun 11, 2018 | 25.69 | 25.88 | 25.11 | 25.29 | 119,792 | -0.58(-2.25%) |
Jun 08, 2018 | 25.58 | 25.97 | 25.29 | 25.88 | 130,066 | +0.32(+1.26%) |
Jun 07, 2018 | 25.20 | 25.69 | 25.06 | 25.55 | 119,565 | +0.36(+1.42%) |
Jun 06, 2018 | 25.36 | 25.19 | 111,055 | +0.27(+1.08%) | ||
Jun 05, 2018 | 24.62 | 25.05 | 24.00 | 24.93 | 123,989 | +0.24(+0.97%) |
Jun 04, 2018 | 24.69 | 24.77 | 24.38 | 24.69 | 233,980 | +0.08(+0.33%) |