Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.77 | 24.77 | 24.77 | 0 | +0.04(+0.15%) | |
Aug 30, 2018 | 24.76 | 24.80 | 24.71 | 24.74 | 3,998 | -0.09(-0.37%) |
Aug 29, 2018 | 24.76 | 24.87 | 24.75 | 24.83 | 11,248 | +0.07(+0.29%) |
Aug 28, 2018 | 24.72 | 24.77 | 24.72 | 24.76 | 9,799 | +0.01(+0.04%) |
Aug 27, 2018 | 24.70 | 24.75 | 24.70 | 24.75 | 4,596 | +0.06(+0.26%) |
Aug 24, 2018 | 24.55 | 24.68 | 24.51 | 24.68 | 5,621 | +0.34(+1.42%) |
Aug 23, 2018 | 24.48 | 24.52 | 24.34 | 24.34 | 10,204 | -0.11(-0.45%) |
Aug 22, 2018 | 24.47 | 24.49 | 24.45 | 24.45 | 2,355 | -0.11(-0.44%) |
Aug 21, 2018 | 24.55 | 24.60 | 24.52 | 24.56 | 4,808 | +0.09(+0.37%) |
Aug 20, 2018 | 24.43 | 24.47 | 24.42 | 24.47 | 2,507 | +0.08(+0.33%) |
Aug 17, 2018 | 24.25 | 24.39 | 24.25 | 24.38 | 8,708 | +0.06(+0.26%) |
Aug 16, 2018 | 24.23 | 24.36 | 24.23 | 24.32 | 5,835 | +0.27(+1.13%) |
Aug 15, 2018 | 23.97 | 24.05 | 23.93 | 24.05 | 3,209 | -0.19(-0.79%) |
Aug 14, 2018 | 24.14 | 24.26 | 24.14 | 24.24 | 4,219 | +0.16(+0.68%) |
Aug 13, 2018 | 24.20 | 24.20 | 24.05 | 24.08 | 4,408 | -0.02(-0.08%) |
Aug 10, 2018 | 24.16 | 24.18 | 24.09 | 24.09 | 3,086 | -0.21(-0.86%) |
Aug 09, 2018 | 24.36 | 24.36 | 24.30 | 24.30 | 4,496 | -0.03(-0.14%) |
Aug 08, 2018 | 24.24 | 24.58 | 22.43 | 24.34 | 4,959 | -0.00(-0.01%) |
Aug 07, 2018 | 24.47 | 24.47 | 24.34 | 24.34 | 2,793 | +0.09(+0.36%) |
Aug 06, 2018 | 24.19 | 24.27 | 24.19 | 24.25 | 19,582 | +0.06(+0.24%) |
Aug 03, 2018 | 24.38 | 24.38 | 24.09 | 24.19 | 5,070 | +0.12(+0.49%) |
Aug 02, 2018 | 23.94 | 24.08 | 23.92 | 24.08 | 3,063 | +0.15(+0.64%) |
Aug 01, 2018 | 24.02 | 24.07 | 23.92 | 23.92 | 3,065 | -0.11(-0.45%) |
Jul 31, 2018 | 24.12 | 24.12 | 24.01 | 24.03 | 5,351 | +0.17(+0.72%) |
Jul 30, 2018 | 23.92 | 23.95 | 23.86 | 23.86 | 3,732 | -0.08(-0.34%) |
Jul 27, 2018 | 24.12 | 24.13 | 23.94 | 23.94 | 2,094 | -0.26(-1.09%) |
Jul 26, 2018 | 25.35 | 25.35 | 24.15 | 24.20 | 4,517 | +0.01(+0.04%) |
Jul 25, 2018 | 24.02 | 24.19 | 23.98 | 24.19 | 4,964 | +0.16(+0.68%) |
Jul 24, 2018 | 24.03 | 24.03 | 23.99 | 24.03 | 2,884 | +0.09(+0.38%) |
Jul 23, 2018 | 23.67 | 23.94 | 23.67 | 23.94 | 3,439 | -0.01(-0.04%) |
Jul 20, 2018 | 25.13 | 25.13 | 23.89 | 23.95 | 5,096 | -0.05(-0.19%) |
Jul 19, 2018 | 24.00 | 24.05 | 23.97 | 23.99 | 8,168 | -0.05(-0.23%) |
Jul 18, 2018 | 24.02 | 24.05 | 24.00 | 24.05 | 3,159 | +0.05(+0.23%) |
Jul 17, 2018 | 23.89 | 23.99 | 23.89 | 23.99 | 6,727 | +0.12(+0.49%) |
Jul 16, 2018 | 23.90 | 23.90 | 23.88 | 23.88 | 1,743 | -0.07(-0.28%) |
Jul 13, 2018 | 23.87 | 23.98 | 23.87 | 23.94 | 4,163 | +0.10(+0.43%) |
Jul 12, 2018 | 23.80 | 23.86 | 23.80 | 23.84 | 5,243 | +0.17(+0.73%) |
Jul 11, 2018 | 23.75 | 23.75 | 23.66 | 23.67 | 8,104 | -0.22(-0.91%) |
Jul 10, 2018 | 23.82 | 23.89 | 23.80 | 23.89 | 4,004 | +0.14(+0.58%) |
Jul 09, 2018 | 23.71 | 23.76 | 23.67 | 23.75 | 9,357 | +0.19(+0.80%) |
Jul 06, 2018 | 23.37 | 23.58 | 23.35 | 23.56 | 4,275 | +0.20(+0.85%) |
Jul 05, 2018 | 23.21 | 23.36 | 23.19 | 23.36 | 20,353 | +0.20(+0.88%) |
Jul 03, 2018 | 23.16 | 23.16 | 23.16 | 0 | -0.07(-0.29%) | |
Jul 02, 2018 | 23.09 | 23.22 | 23.03 | 23.22 | 5,549 | -0.06(-0.27%) |
Jun 29, 2018 | 23.41 | 23.29 | 5,442 | +0.05(+0.20%) | ||
Jun 28, 2018 | 23.06 | 23.24 | 23.01 | 23.24 | 5,631 | +0.10(+0.43%) |
Jun 27, 2018 | 23.38 | 23.39 | 23.14 | 23.14 | 4,824 | -0.17(-0.73%) |
Jun 26, 2018 | 23.31 | 23.36 | 23.26 | 23.31 | 4,351 | +0.11(+0.47%) |
Jun 25, 2018 | 23.28 | 23.28 | 23.03 | 23.20 | 3,533 | -0.36(-1.53%) |
Jun 22, 2018 | 23.60 | 23.62 | 23.57 | 23.57 | 2,825 | +0.09(+0.39%) |
Jun 21, 2018 | 23.51 | 23.58 | 23.47 | 23.47 | 2,850 | -0.28(-1.18%) |
Jun 20, 2018 | 23.64 | 23.75 | 23.62 | 23.75 | 20,426 | +0.20(+0.83%) |
Jun 19, 2018 | 23.71 | 23.71 | 23.46 | 23.56 | 5,188 | -0.16(-0.66%) |
Jun 18, 2018 | 23.75 | 23.75 | 23.71 | 23.72 | 3,538 | -0.05(-0.20%) |
Jun 15, 2018 | 23.74 | 23.84 | 23.67 | 23.76 | 5,070 | -0.08(-0.34%) |
Jun 14, 2018 | 24.24 | 24.24 | 23.78 | 23.85 | 9,328 | +0.06(+0.27%) |
Jun 13, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 913 | -0.14(-0.57%) |
Jun 12, 2018 | 23.85 | 23.92 | 23.83 | 23.92 | 10,555 | +0.02(+0.08%) |
Jun 11, 2018 | 24.05 | 24.05 | 23.84 | 23.90 | 7,728 | +0.05(+0.23%) |
Jun 08, 2018 | 23.75 | 23.85 | 23.67 | 23.85 | 3,425 | +0.11(+0.46%) |
Jun 07, 2018 | 23.67 | 23.79 | 23.67 | 23.74 | 1,606 | -0.05(-0.19%) |
Jun 06, 2018 | 23.78 | 23.52 | 23.78 | 7,068 | +0.23(+0.96%) | |
Jun 05, 2018 | 23.56 | 23.56 | 23.48 | 23.56 | 4,870 | +0.09(+0.40%) |
Jun 04, 2018 | 23.47 | 23.47 | 23.46 | 23.46 | 2,283 | +0.14(+0.61%) |