Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.06(-0.23%) | |
Aug 30, 2018 | 25.32 | 25.36 | 25.21 | 25.27 | 8,177 | -0.36(-1.42%) |
Aug 29, 2018 | 25.48 | 25.63 | 25.45 | 25.63 | 3,707 | +0.18(+0.70%) |
Aug 28, 2018 | 25.56 | 25.56 | 25.45 | 25.46 | 11,566 | -0.08(-0.33%) |
Aug 27, 2018 | 25.45 | 25.57 | 25.45 | 25.54 | 96,168 | +0.28(+1.12%) |
Aug 24, 2018 | 25.17 | 25.25 | 25.17 | 25.25 | 8,629 | +0.22(+0.87%) |
Aug 23, 2018 | 25.11 | 25.13 | 25.03 | 25.04 | 10,717 | -0.25(-0.99%) |
Aug 22, 2018 | 25.29 | 25.34 | 25.28 | 25.29 | 8,897 | +0.06(+0.23%) |
Aug 21, 2018 | 25.26 | 25.27 | 25.19 | 25.23 | 54,467 | +0.12(+0.47%) |
Aug 20, 2018 | 25.07 | 25.13 | 25.06 | 25.11 | 18,542 | +0.07(+0.27%) |
Aug 17, 2018 | 24.80 | 25.07 | 24.77 | 25.05 | 8,629 | +0.23(+0.91%) |
Aug 16, 2018 | 24.75 | 24.85 | 24.72 | 24.82 | 43,277 | +0.33(+1.36%) |
Aug 15, 2018 | 24.41 | 24.56 | 24.37 | 24.49 | 13,153 | -0.35(-1.41%) |
Aug 14, 2018 | 24.79 | 24.84 | 24.75 | 24.84 | 9,927 | +0.08(+0.34%) |
Aug 13, 2018 | 24.88 | 24.91 | 24.74 | 24.75 | 15,079 | -0.15(-0.60%) |
Aug 10, 2018 | 24.98 | 24.98 | 24.88 | 24.90 | 10,667 | -0.47(-1.84%) |
Aug 09, 2018 | 25.42 | 25.42 | 25.32 | 25.37 | 4,590 | -0.07(-0.26%) |
Aug 08, 2018 | 25.37 | 25.44 | 25.32 | 25.44 | 10,024 | -0.06(-0.23%) |
Aug 07, 2018 | 25.51 | 25.53 | 25.48 | 25.50 | 14,669 | +0.34(+1.36%) |
Aug 06, 2018 | 25.16 | 25.22 | 25.10 | 25.15 | 11,800 | -0.18(-0.69%) |
Aug 03, 2018 | 25.20 | 25.34 | 25.20 | 25.33 | 13,783 | +0.11(+0.43%) |
Aug 02, 2018 | 25.10 | 25.25 | 25.03 | 25.22 | 9,018 | -0.19(-0.76%) |
Aug 01, 2018 | 25.44 | 25.46 | 25.35 | 25.41 | 25,499 | -0.36(-1.39%) |
Jul 31, 2018 | 25.66 | 25.78 | 25.66 | 25.77 | 22,860 | +0.19(+0.75%) |
Jul 30, 2018 | 25.60 | 25.63 | 25.58 | 25.58 | 4,576 | -0.00(-0.00%) |
Jul 27, 2018 | 25.59 | 25.64 | 25.48 | 25.58 | 10,667 | +0.05(+0.20%) |
Jul 26, 2018 | 25.56 | 25.57 | 25.49 | 25.53 | 19,120 | -0.23(-0.87%) |
Jul 25, 2018 | 25.58 | 25.77 | 25.51 | 25.76 | 13,172 | +0.36(+1.41%) |
Jul 24, 2018 | 25.47 | 25.51 | 25.36 | 25.40 | 16,733 | +0.21(+0.83%) |
Jul 23, 2018 | 25.20 | 25.20 | 25.16 | 25.19 | 6,016 | -0.04(-0.17%) |
Jul 20, 2018 | 25.18 | 25.27 | 25.18 | 25.23 | 18,177 | +0.21(+0.83%) |
Jul 19, 2018 | 24.97 | 25.10 | 24.97 | 25.02 | 23,671 | -0.19(-0.76%) |
Jul 18, 2018 | 25.11 | 25.23 | 25.11 | 25.21 | 6,342 | -0.02(-0.07%) |
Jul 17, 2018 | 25.14 | 25.28 | 25.14 | 25.23 | 23,462 | -0.03(-0.10%) |
Jul 16, 2018 | 25.33 | 25.33 | 25.23 | 25.25 | 9,737 | -0.09(-0.36%) |
Jul 13, 2018 | 25.25 | 25.35 | 25.25 | 25.35 | 3,391 | +0.06(+0.23%) |
Jul 12, 2018 | 25.32 | 25.35 | 25.28 | 25.29 | 18,666 | +0.23(+0.90%) |
Jul 11, 2018 | 25.21 | 25.28 | 25.05 | 25.06 | 25,501 | -0.43(-1.70%) |
Jul 10, 2018 | 25.50 | 25.50 | 25.45 | 25.50 | 7,056 | -0.05(-0.20%) |
Jul 09, 2018 | 25.58 | 25.58 | 25.51 | 25.55 | 14,426 | +0.14(+0.56%) |
Jul 06, 2018 | 25.27 | 25.45 | 25.27 | 25.41 | 20,093 | +0.20(+0.79%) |
Jul 05, 2018 | 25.22 | 25.23 | 25.11 | 25.20 | 16,600 | +0.12(+0.50%) |
Jul 03, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.14(+0.57%) | |
Jul 02, 2018 | 24.90 | 24.95 | 24.86 | 24.94 | 12,082 | -0.31(-1.22%) |
Jun 29, 2018 | 25.25 | 25.16 | 25.25 | 21,901 | +0.28(+1.10%) | |
Jun 28, 2018 | 24.83 | 24.97 | 24.82 | 24.97 | 33,619 | +0.16(+0.64%) |
Jun 27, 2018 | 25.10 | 25.13 | 24.81 | 24.81 | 73,682 | -0.41(-1.62%) |
Jun 26, 2018 | 25.22 | 25.30 | 25.21 | 25.22 | 15,199 | -0.09(-0.36%) |
Jun 25, 2018 | 25.36 | 25.37 | 25.22 | 25.31 | 24,212 | -0.31(-1.20%) |
Jun 22, 2018 | 25.60 | 25.66 | 25.56 | 25.62 | 17,536 | +0.20(+0.80%) |
Jun 21, 2018 | 25.52 | 25.52 | 25.39 | 25.42 | 45,401 | -0.19(-0.73%) |
Jun 20, 2018 | 25.64 | 25.68 | 25.59 | 25.60 | 10,020 | +0.05(+0.19%) |
Jun 19, 2018 | 25.47 | 25.58 | 25.44 | 25.56 | 8,340 | -0.29(-1.13%) |
Jun 18, 2018 | 25.80 | 25.85 | 25.76 | 25.85 | 7,236 | -0.13(-0.50%) |
Jun 15, 2018 | 26.00 | 25.88 | 25.98 | 11,582 | +0.00(+0.01%) | |
Jun 14, 2018 | 26.10 | 26.10 | 25.94 | 25.98 | 27,479 | -0.16(-0.63%) |
Jun 13, 2018 | 26.28 | 26.28 | 26.09 | 26.14 | 45,764 | -0.06(-0.25%) |
Jun 12, 2018 | 26.28 | 26.28 | 26.13 | 26.20 | 52,242 | -0.06(-0.22%) |
Jun 11, 2018 | 26.28 | 26.33 | 26.26 | 26.26 | 18,135 | -0.09(-0.35%) |
Jun 08, 2018 | 26.25 | 26.36 | 26.25 | 26.35 | 5,309 | +0.05(+0.20%) |
Jun 07, 2018 | 26.50 | 26.50 | 26.28 | 26.30 | 7,122 | -0.24(-0.92%) |
Jun 06, 2018 | 26.56 | 26.47 | 26.54 | 7,309 | +0.19(+0.71%) | |
Jun 05, 2018 | 26.39 | 26.40 | 26.33 | 26.36 | 8,749 | +0.00(+0.00%) |
Jun 04, 2018 | 26.33 | 26.41 | 26.29 | 26.36 | 22,792 | +0.33(+1.28%) |