Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 25.41 | 25.52 | 25.38 | 25.46 | 3,770,350 | +0.09(+0.36%) |
Aug 29, 2018 | 25.48 | 25.50 | 25.33 | 25.37 | 1,828,636 | -0.14(-0.54%) |
Aug 28, 2018 | 25.46 | 25.54 | 25.45 | 25.51 | 3,753,786 | -0.02(-0.07%) |
Aug 27, 2018 | 25.59 | 25.60 | 25.49 | 25.52 | 3,478,881 | -0.18(-0.68%) |
Aug 24, 2018 | 25.79 | 25.81 | 25.69 | 25.70 | 2,014,455 | -0.17(-0.64%) |
Aug 23, 2018 | 25.84 | 25.89 | 25.76 | 25.87 | 2,594,942 | +0.05(+0.18%) |
Aug 22, 2018 | 25.82 | 25.87 | 25.77 | 25.82 | 3,704,945 | +0.03(+0.11%) |
Aug 21, 2018 | 25.80 | 25.82 | 25.71 | 25.79 | 2,954,858 | -0.06(-0.25%) |
Aug 20, 2018 | 25.87 | 25.91 | 25.83 | 25.86 | 2,002,541 | -0.06(-0.25%) |
Aug 17, 2018 | 26.02 | 26.07 | 25.87 | 25.92 | 4,808,337 | -0.08(-0.32%) |
Aug 16, 2018 | 26.05 | 26.06 | 25.91 | 26.01 | 2,561,513 | -0.21(-0.81%) |
Aug 15, 2018 | 26.14 | 26.35 | 26.14 | 26.22 | 6,052,682 | +0.20(+0.78%) |
Aug 14, 2018 | 26.11 | 26.14 | 25.99 | 26.02 | 2,872,724 | -0.17(-0.64%) |
Aug 13, 2018 | 26.06 | 26.21 | 25.99 | 26.18 | 3,410,088 | +0.09(+0.35%) |
Aug 10, 2018 | 26.03 | 26.14 | 26.00 | 26.09 | 3,125,700 | +0.19(+0.75%) |
Aug 09, 2018 | 25.85 | 25.91 | 25.81 | 25.89 | 1,360,497 | +0.04(+0.14%) |
Aug 08, 2018 | 25.85 | 25.90 | 25.82 | 25.86 | 2,600,122 | +0.01(+0.04%) |
Aug 07, 2018 | 25.85 | 25.88 | 25.80 | 25.85 | 2,709,103 | -0.07(-0.29%) |
Aug 06, 2018 | 26.02 | 26.05 | 25.89 | 25.92 | 2,268,443 | -0.10(-0.39%) |
Aug 03, 2018 | 26.12 | 26.14 | 26.02 | 26.02 | 1,769,264 | -0.10(-0.39%) |
Aug 02, 2018 | 26.40 | 26.44 | 26.11 | 26.13 | 2,191,446 | -0.13(-0.49%) |
Aug 01, 2018 | 26.21 | 26.34 | 26.15 | 26.26 | 2,604,423 | +0.03(+0.11%) |
Jul 31, 2018 | 26.27 | 26.31 | 26.15 | 26.23 | 2,272,927 | -0.13(-0.49%) |
Jul 30, 2018 | 26.19 | 26.40 | 26.19 | 26.36 | 2,665,414 | +0.16(+0.60%) |
Jul 27, 2018 | 26.00 | 26.30 | 26.00 | 26.20 | 3,773,242 | +0.17(+0.64%) |
Jul 26, 2018 | 26.03 | 26.05 | 25.96 | 26.03 | 2,199,330 | +0.08(+0.32%) |
Jul 25, 2018 | 26.20 | 26.22 | 25.92 | 25.95 | 3,960,999 | -0.24(-0.92%) |
Jul 24, 2018 | 26.27 | 26.09 | 26.19 | 3,879,885 | -0.11(-0.42%) | |
Jul 23, 2018 | 26.39 | 26.41 | 26.29 | 26.30 | 3,605,053 | -0.05(-0.18%) |
Jul 20, 2018 | 26.38 | 26.29 | 26.35 | 1,841,460 | +0.02(+0.07%) | |
Jul 19, 2018 | 26.30 | 26.37 | 26.26 | 26.33 | 3,788,048 | +0.10(+0.39%) |
Jul 18, 2018 | 26.25 | 26.32 | 26.21 | 26.23 | 2,848,701 | -0.05(-0.18%) |
Jul 17, 2018 | 26.45 | 26.47 | 26.24 | 26.27 | 2,112,681 | -0.10(-0.39%) |
Jul 16, 2018 | 26.35 | 26.43 | 26.34 | 26.38 | 1,865,851 | +0.03(+0.11%) |
Jul 13, 2018 | 26.38 | 26.44 | 26.32 | 26.35 | 2,602,708 | -0.04(-0.14%) |
Jul 12, 2018 | 26.46 | 26.54 | 26.37 | 26.39 | 3,282,581 | -0.21(-0.80%) |
Jul 11, 2018 | 26.58 | 26.64 | 26.50 | 26.60 | 3,912,202 | +0.19(+0.74%) |
Jul 10, 2018 | 26.47 | 26.49 | 26.40 | 26.40 | 3,074,747 | -0.11(-0.42%) |
Jul 09, 2018 | 26.62 | 26.64 | 26.51 | 26.52 | 2,658,610 | -0.23(-0.87%) |
Jul 06, 2018 | 26.98 | 27.01 | 26.71 | 26.75 | 4,300,283 | -0.23(-0.86%) |
Jul 05, 2018 | 27.06 | 27.19 | 26.96 | 26.98 | 4,982,252 | -0.22(-0.82%) |
Jul 03, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.13(+0.48%) | |
Jul 02, 2018 | 27.31 | 27.35 | 27.07 | 27.07 | 6,190,253 | -0.08(-0.31%) |
Jun 29, 2018 | 27.15 | 26.91 | 27.15 | 4,833,685 | -0.01(-0.03%) | |
Jun 28, 2018 | 27.35 | 27.42 | 27.09 | 27.16 | 5,280,658 | -0.18(-0.64%) |
Jun 27, 2018 | 27.03 | 27.34 | 26.88 | 27.34 | 5,612,407 | +0.24(+0.89%) |
Jun 26, 2018 | 27.09 | 27.18 | 27.01 | 27.10 | 3,110,234 | -0.05(-0.17%) |
Jun 25, 2018 | 26.92 | 27.34 | 26.90 | 27.14 | 5,667,437 | +0.36(+1.35%) |
Jun 22, 2018 | 26.70 | 26.81 | 26.69 | 26.78 | 3,722,326 | -0.06(-0.24%) |
Jun 21, 2018 | 26.66 | 26.89 | 26.66 | 26.85 | 4,537,192 | +0.19(+0.69%) |
Jun 20, 2018 | 26.63 | 26.70 | 26.59 | 26.66 | 1,772,884 | -0.04(-0.14%) |
Jun 19, 2018 | 26.84 | 26.89 | 26.68 | 26.70 | 3,659,469 | +0.09(+0.35%) |
Jun 18, 2018 | 26.70 | 26.76 | 26.58 | 26.61 | 3,349,009 | +0.08(+0.31%) |
Jun 15, 2018 | 26.72 | 26.51 | 26.53 | 3,662,691 | +0.01(+0.04%) | |
Jun 14, 2018 | 26.48 | 26.56 | 26.44 | 26.52 | 1,986,776 | -0.06(-0.21%) |
Jun 13, 2018 | 26.45 | 26.59 | 26.43 | 26.57 | 2,233,888 | +0.09(+0.35%) |
Jun 12, 2018 | 26.47 | 26.55 | 26.44 | 26.48 | 1,571,972 | -0.04(-0.14%) |
Jun 11, 2018 | 26.53 | 26.54 | 26.44 | 26.52 | 1,150,178 | -0.04(-0.14%) |
Jun 08, 2018 | 26.67 | 26.69 | 26.54 | 26.55 | 2,544,822 | -0.07(-0.28%) |
Jun 07, 2018 | 26.56 | 26.72 | 26.53 | 26.63 | 2,422,930 | +0.02(+0.07%) |
Jun 06, 2018 | 26.84 | 26.61 | 26.61 | 2,988,153 | -0.22(-0.83%) | |
Jun 05, 2018 | 26.83 | 26.92 | 26.79 | 26.83 | 1,832,096 | -0.02(-0.07%) |
Jun 04, 2018 | 26.89 | 26.91 | 26.82 | 26.85 | 1,788,589 | -0.13(-0.48%) |