Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.36(+1.53%) | |
Aug 30, 2018 | 23.88 | 23.99 | 23.40 | 23.45 | 210,869 | -0.71(-2.93%) |
Aug 29, 2018 | 24.28 | 24.28 | 23.98 | 24.15 | 233,301 | -0.10(-0.42%) |
Aug 28, 2018 | 24.36 | 24.49 | 24.18 | 24.26 | 118,517 | -0.14(-0.56%) |
Aug 27, 2018 | 24.37 | 24.55 | 24.37 | 24.39 | 131,107 | -0.09(-0.38%) |
Aug 24, 2018 | 24.71 | 24.71 | 24.49 | 24.49 | 71,711 | -0.07(-0.28%) |
Aug 23, 2018 | 24.58 | 24.78 | 24.47 | 24.56 | 97,306 | -0.14(-0.55%) |
Aug 22, 2018 | 24.71 | 24.79 | 24.46 | 24.69 | 56,876 | +0.06(+0.24%) |
Aug 21, 2018 | 24.49 | 24.71 | 24.49 | 24.63 | 28,332 | +0.11(+0.45%) |
Aug 20, 2018 | 24.42 | 24.57 | 24.42 | 24.52 | 107,830 | +0.03(+0.10%) |
Aug 17, 2018 | 24.33 | 24.58 | 24.30 | 24.50 | 113,376 | +0.03(+0.14%) |
Aug 16, 2018 | 24.22 | 24.62 | 24.22 | 24.46 | 253,941 | +0.29(+1.20%) |
Aug 15, 2018 | 24.06 | 24.25 | 23.95 | 24.17 | 271,915 | -0.12(-0.49%) |
Aug 14, 2018 | 24.28 | 24.42 | 24.28 | 24.29 | 423,502 | +0.09(+0.39%) |
Aug 13, 2018 | 24.40 | 24.57 | 24.16 | 24.20 | 333,924 | -0.34(-1.39%) |
Aug 10, 2018 | 24.79 | 24.82 | 24.43 | 24.54 | 181,332 | -0.32(-1.30%) |
Aug 09, 2018 | 25.05 | 25.05 | 24.83 | 24.86 | 105,005 | -0.20(-0.82%) |
Aug 08, 2018 | 25.27 | 25.27 | 25.02 | 25.07 | 367,342 | -0.10(-0.41%) |
Aug 07, 2018 | 25.44 | 25.44 | 25.17 | 25.17 | 163,718 | -0.18(-0.71%) |
Aug 06, 2018 | 25.18 | 25.42 | 25.15 | 25.35 | 209,871 | +0.15(+0.61%) |
Aug 03, 2018 | 25.35 | 25.36 | 25.19 | 25.19 | 372,876 | -0.03(-0.14%) |
Aug 02, 2018 | 25.46 | 25.63 | 25.23 | 25.23 | 408,182 | -0.35(-1.37%) |
Aug 01, 2018 | 25.25 | 25.68 | 25.21 | 25.58 | 978,910 | +0.26(+1.01%) |
Jul 31, 2018 | 25.18 | 25.32 | 25.11 | 25.32 | 112,665 | +0.14(+0.58%) |
Jul 30, 2018 | 25.25 | 25.36 | 25.18 | 25.18 | 144,418 | -0.10(-0.40%) |
Jul 27, 2018 | 25.35 | 25.38 | 25.20 | 25.28 | 215,603 | +0.14(+0.58%) |
Jul 26, 2018 | 25.09 | 25.26 | 25.09 | 25.13 | 193,855 | -0.09(-0.34%) |
Jul 25, 2018 | 25.18 | 25.22 | 25.04 | 25.22 | 144,061 | +0.20(+0.78%) |
Jul 24, 2018 | 24.92 | 25.05 | 24.92 | 25.02 | 110,443 | +0.11(+0.44%) |
Jul 23, 2018 | 25.00 | 25.00 | 24.90 | 24.91 | 193,375 | -0.03(-0.14%) |
Jul 20, 2018 | 24.80 | 25.01 | 24.80 | 24.95 | 148,075 | +0.15(+0.62%) |
Jul 19, 2018 | 24.81 | 24.84 | 24.73 | 24.79 | 58,518 | -0.09(-0.38%) |
Jul 18, 2018 | 24.77 | 24.95 | 24.77 | 24.89 | 109,781 | +0.09(+0.34%) |
Jul 17, 2018 | 24.72 | 24.86 | 24.63 | 24.80 | 147,321 | +0.08(+0.31%) |
Jul 16, 2018 | 24.83 | 24.86 | 24.71 | 24.73 | 169,625 | -0.10(-0.41%) |
Jul 13, 2018 | 24.73 | 24.73 | 24.70 | 24.83 | 259,243 | +0.10(+0.41%) |
Jul 12, 2018 | 24.79 | 24.88 | 24.72 | 24.73 | 121,355 | -0.05(-0.21%) |
Jul 11, 2018 | 24.79 | 24.85 | 24.73 | 24.78 | 130,688 | -0.06(-0.24%) |
Jul 10, 2018 | 24.73 | 24.96 | 24.72 | 24.84 | 206,271 | +0.03(+0.10%) |
Jul 09, 2018 | 24.79 | 24.90 | 24.64 | 24.81 | 363,577 | +0.19(+0.76%) |
Jul 06, 2018 | 24.65 | 24.71 | 24.60 | 24.62 | 398,765 | +0.05(+0.21%) |
Jul 05, 2018 | 24.35 | 24.59 | 24.35 | 24.57 | 412,691 | +0.44(+1.84%) |
Jul 03, 2018 | 24.13 | 24.13 | 24.13 | 0 | +0.06(+0.25%) | |
Jul 02, 2018 | 24.34 | 24.34 | 23.81 | 24.07 | 1,085,048 | -0.48(-1.94%) |
Jun 29, 2018 | 24.67 | 24.71 | 24.37 | 24.55 | 147,121 | -0.04(-0.17%) |
Jun 28, 2018 | 24.53 | 24.74 | 24.52 | 24.59 | 178,620 | +0.00(+0.00%) |
Jun 27, 2018 | 25.28 | 25.28 | 24.56 | 24.59 | 237,686 | -0.65(-2.57%) |
Jun 26, 2018 | 25.46 | 25.48 | 25.23 | 25.24 | 172,603 | +0.03(+0.14%) |
Jun 25, 2018 | 25.54 | 25.69 | 25.20 | 25.20 | 168,050 | -0.28(-1.10%) |
Jun 22, 2018 | 25.77 | 25.77 | 25.44 | 25.48 | 170,059 | +0.12(+0.47%) |
Jun 21, 2018 | 25.47 | 25.72 | 25.36 | 25.36 | 266,362 | +0.09(+0.34%) |
Jun 20, 2018 | 25.31 | 25.40 | 25.18 | 25.28 | 357,219 | +0.00(+0.00%) |
Jun 19, 2018 | 25.28 | 25.34 | 25.06 | 25.28 | 335,177 | -0.10(-0.38%) |
Jun 18, 2018 | 25.32 | 25.45 | 25.15 | 25.38 | 357,533 | -0.12(-0.49%) |
Jun 15, 2018 | 25.73 | 25.45 | 25.50 | 132,965 | -0.23(-0.90%) | |
Jun 14, 2018 | 26.03 | 26.17 | 25.73 | 25.73 | 119,622 | -0.41(-1.56%) |
Jun 13, 2018 | 26.26 | 26.33 | 26.03 | 26.14 | 160,957 | -0.12(-0.47%) |
Jun 12, 2018 | 26.38 | 26.39 | 26.27 | 26.27 | 128,179 | -0.12(-0.44%) |
Jun 11, 2018 | 26.36 | 26.54 | 26.31 | 26.38 | 135,520 | +0.02(+0.06%) |
Jun 08, 2018 | 26.18 | 26.46 | 26.18 | 26.36 | 194,747 | +0.15(+0.57%) |
Jun 07, 2018 | 26.16 | 26.31 | 26.02 | 26.22 | 183,535 | +0.05(+0.19%) |
Jun 06, 2018 | 26.24 | 26.17 | 209,564 | +0.25(+0.96%) | ||
Jun 05, 2018 | 25.82 | 26.05 | 25.82 | 25.92 | 425,983 | +0.22(+0.84%) |
Jun 04, 2018 | 25.45 | 25.94 | 25.45 | 25.70 | 441,866 | +0.42(+1.67%) |