Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.72 | 25.72 | 25.72 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 25.86 | 25.86 | 25.65 | 25.71 | 406,301 | -0.11(-0.44%) |
Aug 29, 2018 | 25.86 | 25.92 | 25.74 | 25.82 | 228,411 | +0.03(+0.10%) |
Aug 28, 2018 | 25.86 | 25.86 | 25.63 | 25.79 | 390,047 | +0.02(+0.07%) |
Aug 27, 2018 | 25.80 | 25.85 | 25.75 | 25.78 | 283,262 | +0.11(+0.44%) |
Aug 24, 2018 | 25.46 | 25.71 | 25.46 | 25.66 | 226,900 | +0.24(+0.95%) |
Aug 23, 2018 | 25.34 | 25.55 | 25.34 | 25.42 | 376,013 | +0.00(+0.00%) |
Aug 22, 2018 | 25.61 | 25.61 | 25.34 | 25.42 | 439,909 | -0.19(-0.74%) |
Aug 21, 2018 | 25.53 | 25.72 | 25.48 | 25.61 | 622,167 | +0.10(+0.37%) |
Aug 20, 2018 | 25.56 | 25.56 | 25.43 | 25.52 | 1,237,318 | +0.08(+0.31%) |
Aug 17, 2018 | 25.26 | 25.52 | 25.16 | 25.44 | 4,059,856 | +0.22(+0.86%) |
Aug 16, 2018 | 24.99 | 25.32 | 24.99 | 25.22 | 1,482,698 | +0.42(+1.71%) |
Aug 15, 2018 | 24.81 | 24.84 | 24.62 | 24.80 | 506,708 | -0.10(-0.42%) |
Aug 14, 2018 | 24.86 | 24.97 | 24.79 | 24.90 | 300,318 | +0.17(+0.70%) |
Aug 13, 2018 | 24.82 | 24.86 | 24.69 | 24.73 | 312,484 | +0.03(+0.11%) |
Aug 10, 2018 | 24.74 | 24.82 | 24.67 | 24.70 | 257,830 | -0.15(-0.59%) |
Aug 09, 2018 | 24.57 | 24.93 | 24.57 | 24.85 | 435,437 | +0.29(+1.20%) |
Aug 08, 2018 | 24.71 | 24.71 | 24.52 | 24.56 | 194,364 | -0.06(-0.25%) |
Aug 07, 2018 | 24.49 | 24.66 | 24.49 | 24.62 | 272,443 | +0.11(+0.46%) |
Aug 06, 2018 | 24.21 | 24.56 | 24.17 | 24.50 | 275,433 | +0.31(+1.29%) |
Aug 03, 2018 | 24.23 | 24.26 | 24.15 | 24.19 | 214,666 | +0.07(+0.29%) |
Aug 02, 2018 | 23.89 | 24.15 | 23.87 | 24.12 | 1,513,639 | +0.23(+0.98%) |
Aug 01, 2018 | 23.91 | 24.04 | 23.82 | 23.89 | 1,156,257 | -0.04(-0.18%) |
Jul 31, 2018 | 24.07 | 24.07 | 23.91 | 23.93 | 820,504 | +0.03(+0.11%) |
Jul 30, 2018 | 24.03 | 24.08 | 23.90 | 23.91 | 295,331 | -0.04(-0.18%) |
Jul 27, 2018 | 24.13 | 24.13 | 23.86 | 23.95 | 146,342 | -0.12(-0.50%) |
Jul 26, 2018 | 23.97 | 24.18 | 23.95 | 24.07 | 197,307 | +0.17(+0.73%) |
Jul 25, 2018 | 23.88 | 23.99 | 23.79 | 23.90 | 315,220 | -0.07(-0.29%) |
Jul 24, 2018 | 23.95 | 24.05 | 23.85 | 23.97 | 348,002 | +0.09(+0.36%) |
Jul 23, 2018 | 23.91 | 23.97 | 23.72 | 23.88 | 316,882 | -0.11(-0.47%) |
Jul 20, 2018 | 24.16 | 24.16 | 23.97 | 23.99 | 1,366,286 | -0.22(-0.89%) |
Jul 19, 2018 | 24.34 | 24.34 | 24.18 | 24.21 | 549,677 | -0.15(-0.60%) |
Jul 18, 2018 | 24.38 | 24.55 | 24.32 | 24.36 | 1,327,356 | -0.09(-0.35%) |
Jul 17, 2018 | 24.46 | 24.55 | 24.43 | 24.44 | 128,033 | -0.02(-0.07%) |
Jul 16, 2018 | 24.38 | 24.56 | 24.31 | 24.46 | 97,758 | +0.04(+0.18%) |
Jul 13, 2018 | 24.64 | 24.71 | 24.29 | 24.42 | 295,923 | -0.29(-1.19%) |
Jul 12, 2018 | 24.56 | 24.74 | 24.48 | 24.71 | 168,301 | +0.29(+1.21%) |
Jul 11, 2018 | 24.50 | 24.51 | 24.39 | 24.42 | 228,797 | -0.20(-0.81%) |
Jul 10, 2018 | 24.49 | 24.64 | 24.49 | 24.62 | 156,127 | +0.14(+0.57%) |
Jul 09, 2018 | 24.48 | 24.50 | 24.45 | 24.48 | 123,146 | +0.04(+0.18%) |
Jul 06, 2018 | 24.25 | 24.46 | 24.23 | 24.43 | 241,070 | +0.20(+0.82%) |
Jul 05, 2018 | 24.09 | 24.23 | 23.97 | 24.23 | 1,230,429 | +0.20(+0.83%) |
Jul 03, 2018 | 24.04 | 24.04 | 24.04 | 0 | +0.08(+0.33%) | |
Jul 02, 2018 | 23.74 | 23.96 | 23.68 | 23.96 | 323,688 | +0.07(+0.29%) |
Jun 29, 2018 | 24.08 | 23.84 | 23.89 | 1,857,733 | +0.01(+0.04%) | |
Jun 28, 2018 | 23.53 | 23.94 | 23.50 | 23.88 | 697,836 | +0.38(+1.62%) |
Jun 27, 2018 | 23.73 | 23.83 | 23.48 | 23.50 | 5,339,634 | -0.13(-0.55%) |
Jun 26, 2018 | 23.58 | 23.69 | 23.52 | 23.63 | 679,336 | +0.09(+0.39%) |
Jun 25, 2018 | 23.73 | 23.73 | 23.45 | 23.54 | 220,445 | -0.27(-1.12%) |
Jun 22, 2018 | 23.84 | 23.86 | 23.72 | 23.80 | 274,141 | +0.04(+0.18%) |
Jun 21, 2018 | 24.03 | 24.03 | 23.72 | 23.76 | 215,668 | -0.20(-0.83%) |
Jun 20, 2018 | 24.07 | 24.14 | 23.95 | 23.96 | 222,922 | -0.03(-0.14%) |
Jun 19, 2018 | 23.76 | 24.04 | 23.75 | 23.99 | 173,334 | +0.02(+0.07%) |
Jun 18, 2018 | 23.97 | 24.01 | 23.85 | 23.97 | 206,387 | -0.17(-0.71%) |
Jun 15, 2018 | 24.16 | 24.06 | 24.15 | 478,884 | +0.09(+0.36%) | |
Jun 14, 2018 | 23.96 | 24.13 | 23.91 | 24.06 | 601,731 | +0.23(+0.98%) |
Jun 13, 2018 | 24.01 | 24.03 | 23.81 | 23.83 | 475,643 | -0.26(-1.07%) |
Jun 12, 2018 | 23.97 | 24.09 | 23.96 | 24.09 | 258,078 | +0.15(+0.65%) |
Jun 11, 2018 | 23.88 | 23.98 | 23.87 | 23.93 | 408,386 | +0.10(+0.43%) |
Jun 08, 2018 | 23.68 | 23.87 | 23.67 | 23.83 | 147,699 | +0.02(+0.07%) |
Jun 07, 2018 | 23.78 | 24.02 | 23.73 | 23.81 | 234,442 | -0.03(-0.14%) |
Jun 06, 2018 | 23.85 | 23.85 | 208,447 | +0.18(+0.76%) | ||
Jun 05, 2018 | 23.59 | 23.69 | 23.42 | 23.66 | 185,706 | +0.14(+0.59%) |
Jun 04, 2018 | 23.58 | 23.59 | 23.46 | 23.53 | 287,975 | +0.05(+0.22%) |