Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.12 | 24.12 | 24.12 | 0 | +0.09(+0.37%) | |
Aug 30, 2018 | 24.09 | 24.21 | 24.03 | 24.03 | 6,933 | -0.14(-0.58%) |
Aug 29, 2018 | 24.12 | 24.21 | 24.05 | 24.17 | 7,267 | -0.05(-0.22%) |
Aug 28, 2018 | 24.14 | 24.22 | 24.09 | 24.22 | 21,659 | +0.08(+0.35%) |
Aug 27, 2018 | 23.85 | 24.14 | 23.85 | 24.14 | 6,069 | +0.33(+1.40%) |
Aug 24, 2018 | 24.20 | 24.20 | 23.80 | 23.80 | 2,472 | -0.31(-1.29%) |
Aug 23, 2018 | 23.90 | 24.12 | 23.90 | 24.12 | 3,679 | +0.09(+0.37%) |
Aug 22, 2018 | 24.05 | 24.11 | 23.80 | 24.03 | 15,371 | -0.09(-0.37%) |
Aug 21, 2018 | 23.85 | 24.20 | 23.85 | 24.12 | 6,911 | +0.16(+0.65%) |
Aug 20, 2018 | 24.05 | 24.12 | 23.85 | 23.96 | 32,956 | +0.01(+0.03%) |
Aug 17, 2018 | 23.87 | 24.06 | 23.82 | 23.95 | 10,900 | +0.15(+0.62%) |
Aug 16, 2018 | 23.80 | 24.00 | 23.80 | 23.80 | 5,968 | +0.03(+0.14%) |
Aug 15, 2018 | 23.78 | 23.82 | 23.72 | 23.77 | 5,833 | -0.08(-0.33%) |
Aug 14, 2018 | 23.77 | 23.85 | 23.66 | 23.85 | 10,567 | +0.17(+0.71%) |
Aug 13, 2018 | 23.78 | 23.92 | 23.68 | 23.68 | 22,358 | -0.11(-0.45%) |
Aug 10, 2018 | 23.88 | 24.03 | 23.70 | 23.79 | 40,341 | -0.24(-1.00%) |
Aug 09, 2018 | 24.26 | 24.26 | 23.97 | 24.03 | 8,871 | -0.04(-0.15%) |
Aug 08, 2018 | 24.03 | 24.25 | 24.03 | 24.06 | 14,717 | +0.11(+0.45%) |
Aug 07, 2018 | 24.01 | 24.13 | 23.90 | 23.96 | 25,869 | -0.03(-0.11%) |
Aug 06, 2018 | 23.94 | 24.03 | 23.88 | 23.98 | 28,328 | +0.11(+0.45%) |
Aug 03, 2018 | 23.97 | 23.98 | 23.86 | 23.88 | 15,731 | +0.04(+0.15%) |
Aug 02, 2018 | 23.72 | 23.96 | 23.72 | 23.84 | 187,892 | +0.01(+0.03%) |
Aug 01, 2018 | 23.79 | 23.90 | 23.72 | 23.83 | 11,292 | -0.08(-0.34%) |
Jul 31, 2018 | 23.97 | 23.98 | 23.85 | 23.91 | 12,549 | +0.05(+0.23%) |
Jul 30, 2018 | 23.98 | 23.98 | 23.80 | 23.86 | 8,440 | +0.00(+0.01%) |
Jul 27, 2018 | 23.89 | 23.91 | 23.86 | 23.86 | 5,955 | -0.08(-0.34%) |
Jul 26, 2018 | 23.98 | 24.00 | 23.89 | 23.94 | 7,286 | -0.01(-0.04%) |
Jul 25, 2018 | 23.72 | 23.98 | 23.72 | 23.95 | 9,469 | +0.07(+0.29%) |
Jul 24, 2018 | 24.03 | 24.03 | 23.82 | 23.88 | 22,151 | -0.03(-0.11%) |
Jul 23, 2018 | 24.02 | 24.03 | 23.74 | 23.91 | 45,294 | -0.16(-0.67%) |
Jul 20, 2018 | 23.91 | 24.08 | 23.91 | 24.07 | 21,329 | +0.02(+0.08%) |
Jul 19, 2018 | 24.04 | 24.05 | 24.02 | 24.05 | 5,378 | -0.10(-0.40%) |
Jul 18, 2018 | 23.97 | 24.17 | 23.97 | 24.14 | 45,436 | +0.22(+0.93%) |
Jul 17, 2018 | 23.98 | 24.08 | 23.92 | 23.92 | 17,752 | -0.18(-0.74%) |
Jul 16, 2018 | 23.72 | 24.10 | 23.72 | 24.10 | 50,928 | +0.14(+0.60%) |
Jul 13, 2018 | 24.02 | 24.03 | 23.92 | 23.96 | 13,164 | -0.00(-0.00%) |
Jul 12, 2018 | 24.01 | 24.02 | 23.93 | 23.96 | 9,499 | +0.00(+0.02%) |
Jul 11, 2018 | 23.96 | 24.02 | 23.93 | 23.95 | 15,499 | +0.03(+0.13%) |
Jul 10, 2018 | 23.96 | 24.02 | 23.89 | 23.92 | 47,252 | -0.07(-0.29%) |
Jul 09, 2018 | 23.97 | 24.03 | 23.85 | 23.99 | 63,640 | +0.12(+0.51%) |
Jul 06, 2018 | 23.72 | 23.88 | 23.70 | 23.87 | 7,354 | +0.07(+0.30%) |
Jul 05, 2018 | 24.00 | 24.00 | 23.80 | 23.80 | 44,169 | -0.14(-0.59%) |
Jul 03, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.21(+0.90%) | |
Jul 02, 2018 | 23.67 | 23.76 | 23.65 | 23.72 | 20,680 | -0.08(-0.34%) |
Jun 29, 2018 | 23.74 | 23.80 | 5,951 | -0.01(-0.04%) | ||
Jun 28, 2018 | 23.69 | 23.82 | 23.69 | 23.81 | 9,485 | +0.01(+0.04%) |
Jun 27, 2018 | 23.87 | 23.87 | 23.72 | 23.80 | 10,168 | +0.12(+0.49%) |
Jun 26, 2018 | 23.64 | 23.79 | 23.62 | 23.69 | 4,879 | -0.04(-0.15%) |
Jun 25, 2018 | 23.80 | 23.83 | 23.72 | 23.72 | 13,511 | -0.17(-0.71%) |
Jun 22, 2018 | 24.05 | 24.05 | 23.81 | 23.89 | 5,320 | -0.10(-0.41%) |
Jun 21, 2018 | 24.03 | 24.03 | 23.86 | 23.99 | 18,994 | +0.17(+0.71%) |
Jun 20, 2018 | 24.02 | 24.02 | 23.82 | 23.82 | 8,790 | -0.07(-0.30%) |
Jun 19, 2018 | 24.07 | 24.07 | 23.88 | 23.89 | 7,080 | -0.05(-0.21%) |
Jun 18, 2018 | 23.95 | 23.96 | 23.88 | 23.94 | 3,364 | -0.06(-0.24%) |
Jun 15, 2018 | 23.98 | 24.00 | 23.92 | 24.00 | 8,345 | -0.02(-0.08%) |
Jun 14, 2018 | 24.18 | 24.18 | 23.93 | 24.02 | 41,466 | +0.03(+0.12%) |
Jun 13, 2018 | 24.02 | 24.14 | 23.99 | 23.99 | 8,708 | -0.04(-0.16%) |
Jun 12, 2018 | 24.09 | 24.09 | 24.03 | 24.03 | 19,938 | -0.14(-0.59%) |
Jun 11, 2018 | 23.97 | 24.17 | 23.97 | 24.17 | 16,595 | +0.12(+0.52%) |
Jun 08, 2018 | 23.95 | 24.05 | 23.94 | 24.05 | 16,024 | +0.03(+0.11%) |
Jun 07, 2018 | 24.01 | 24.03 | 23.88 | 24.02 | 16,362 | +0.09(+0.37%) |
Jun 06, 2018 | 23.88 | 23.96 | 23.88 | 23.93 | 8,759 | -0.00(-0.01%) |
Jun 05, 2018 | 23.85 | 24.00 | 23.85 | 23.93 | 7,065 | +0.01(+0.05%) |
Jun 04, 2018 | 23.82 | 23.97 | 23.82 | 23.92 | 11,559 | +0.02(+0.07%) |