Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.64 | 27.64 | 27.64 | 0 | +0.17(+0.63%) | |
Aug 30, 2018 | 27.64 | 27.65 | 27.43 | 27.46 | 207,446 | -0.19(-0.70%) |
Aug 29, 2018 | 27.43 | 27.69 | 27.39 | 27.66 | 235,680 | +0.23(+0.84%) |
Aug 28, 2018 | 27.33 | 27.45 | 27.26 | 27.43 | 195,823 | +0.16(+0.60%) |
Aug 27, 2018 | 27.37 | 27.37 | 27.13 | 27.26 | 435,558 | +0.04(+0.14%) |
Aug 24, 2018 | 26.85 | 27.24 | 26.83 | 27.22 | 183,543 | +0.58(+2.17%) |
Aug 23, 2018 | 26.60 | 26.73 | 26.46 | 26.64 | 114,564 | +0.10(+0.36%) |
Aug 22, 2018 | 26.34 | 26.61 | 26.30 | 26.55 | 106,141 | +0.21(+0.81%) |
Aug 21, 2018 | 26.28 | 26.47 | 26.28 | 26.34 | 186,284 | +0.14(+0.52%) |
Aug 20, 2018 | 26.20 | 26.25 | 26.06 | 26.20 | 169,712 | +0.10(+0.37%) |
Aug 17, 2018 | 25.90 | 26.13 | 25.85 | 26.11 | 81,609 | +0.15(+0.59%) |
Aug 16, 2018 | 25.97 | 26.12 | 25.94 | 25.95 | 132,875 | +0.22(+0.86%) |
Aug 15, 2018 | 25.81 | 25.90 | 25.46 | 25.73 | 147,823 | -0.24(-0.93%) |
Aug 14, 2018 | 25.94 | 25.99 | 25.75 | 25.97 | 232,811 | +0.08(+0.30%) |
Aug 13, 2018 | 26.06 | 26.19 | 25.85 | 25.89 | 259,093 | -0.19(-0.74%) |
Aug 10, 2018 | 25.96 | 26.16 | 25.83 | 26.09 | 282,158 | -0.11(-0.41%) |
Aug 09, 2018 | 26.13 | 26.33 | 26.13 | 26.19 | 205,568 | +0.17(+0.67%) |
Aug 08, 2018 | 25.87 | 26.08 | 25.85 | 26.02 | 193,349 | +0.10(+0.37%) |
Aug 07, 2018 | 25.89 | 25.99 | 25.83 | 25.92 | 106,048 | +0.05(+0.19%) |
Aug 06, 2018 | 25.53 | 25.88 | 25.53 | 25.87 | 213,246 | +0.37(+1.44%) |
Aug 03, 2018 | 25.50 | 25.54 | 25.27 | 25.51 | 139,264 | -0.16(-0.64%) |
Aug 02, 2018 | 25.08 | 25.71 | 25.08 | 25.67 | 132,326 | +0.57(+2.27%) |
Aug 01, 2018 | 25.14 | 25.21 | 25.02 | 25.10 | 259,283 | -0.11(-0.42%) |
Jul 31, 2018 | 25.22 | 25.40 | 24.96 | 25.21 | 191,785 | -0.03(-0.11%) |
Jul 30, 2018 | 25.90 | 25.93 | 25.13 | 25.24 | 215,940 | -0.67(-2.60%) |
Jul 27, 2018 | 26.47 | 26.52 | 25.74 | 25.91 | 203,245 | -0.71(-2.68%) |
Jul 26, 2018 | 26.65 | 26.74 | 26.41 | 26.63 | 384,359 | -0.04(-0.14%) |
Jul 25, 2018 | 26.39 | 26.70 | 26.35 | 26.66 | 171,953 | +0.37(+1.39%) |
Jul 24, 2018 | 26.84 | 26.85 | 26.17 | 26.30 | 177,845 | -0.37(-1.37%) |
Jul 23, 2018 | 26.78 | 26.78 | 26.53 | 26.66 | 204,543 | -0.07(-0.25%) |
Jul 20, 2018 | 26.73 | 26.85 | 26.67 | 26.73 | 125,860 | +0.01(+0.04%) |
Jul 19, 2018 | 26.73 | 26.83 | 26.64 | 26.72 | 145,035 | -0.10(-0.36%) |
Jul 18, 2018 | 26.80 | 26.83 | 26.67 | 26.82 | 263,521 | +0.03(+0.11%) |
Jul 17, 2018 | 26.54 | 26.84 | 26.53 | 26.79 | 221,913 | +0.24(+0.91%) |
Jul 16, 2018 | 26.71 | 26.76 | 26.51 | 26.55 | 171,595 | -0.07(-0.25%) |
Jul 13, 2018 | 26.83 | 26.83 | 26.53 | 26.62 | 155,714 | -0.15(-0.58%) |
Jul 12, 2018 | 26.35 | 26.81 | 26.32 | 26.77 | 151,154 | +0.61(+2.32%) |
Jul 11, 2018 | 26.02 | 26.22 | 25.84 | 26.16 | 88,671 | +0.02(+0.07%) |
Jul 10, 2018 | 26.11 | 26.27 | 26.10 | 26.14 | 92,620 | +0.03(+0.11%) |
Jul 09, 2018 | 26.18 | 26.18 | 25.99 | 26.11 | 100,489 | +0.09(+0.33%) |
Jul 06, 2018 | 25.77 | 26.09 | 25.77 | 26.03 | 70,534 | +0.30(+1.16%) |
Jul 05, 2018 | 25.79 | 25.51 | 25.73 | 137,052 | +0.01(+0.04%) | |
Jul 03, 2018 | 25.72 | 25.72 | 25.72 | 0 | -0.05(-0.19%) | |
Jul 02, 2018 | 25.28 | 25.77 | 25.20 | 25.77 | 118,309 | +0.33(+1.29%) |
Jun 29, 2018 | 25.37 | 25.59 | 25.35 | 25.44 | 129,213 | +0.13(+0.50%) |
Jun 28, 2018 | 25.00 | 25.37 | 24.91 | 25.31 | 185,486 | +0.30(+1.20%) |
Jun 27, 2018 | 25.48 | 25.53 | 25.00 | 25.02 | 176,083 | -0.42(-1.67%) |
Jun 26, 2018 | 25.31 | 25.51 | 25.16 | 25.44 | 155,329 | +0.22(+0.88%) |
Jun 25, 2018 | 25.76 | 25.76 | 24.99 | 25.22 | 696,367 | -0.64(-2.46%) |
Jun 22, 2018 | 26.33 | 26.38 | 25.80 | 25.85 | 273,919 | -0.35(-1.33%) |
Jun 21, 2018 | 26.50 | 26.62 | 26.19 | 26.20 | 173,982 | -0.27(-1.03%) |
Jun 20, 2018 | 26.48 | 26.63 | 26.42 | 26.47 | 347,354 | +0.13(+0.51%) |
Jun 19, 2018 | 26.43 | 26.43 | 26.03 | 26.34 | 492,324 | -0.27(-1.03%) |
Jun 18, 2018 | 26.54 | 26.65 | 26.32 | 26.61 | 175,815 | +0.09(+0.35%) |
Jun 15, 2018 | 26.67 | 26.67 | 26.52 | 142,446 | -0.15(-0.57%) | |
Jun 14, 2018 | 26.59 | 26.84 | 26.51 | 26.67 | 272,761 | +0.17(+0.64%) |
Jun 13, 2018 | 26.48 | 26.66 | 26.42 | 26.50 | 169,143 | -0.01(-0.04%) |
Jun 12, 2018 | 26.31 | 26.51 | 26.29 | 26.51 | 277,820 | +0.26(+0.99%) |
Jun 11, 2018 | 26.15 | 26.30 | 26.15 | 26.25 | 160,068 | +0.09(+0.33%) |
Jun 08, 2018 | 25.96 | 26.18 | 25.94 | 26.16 | 158,773 | +0.17(+0.67%) |
Jun 07, 2018 | 26.30 | 26.32 | 25.76 | 25.99 | 349,878 | -0.30(-1.14%) |
Jun 06, 2018 | 26.27 | 26.31 | 26.07 | 26.29 | 228,444 | +0.13(+0.48%) |
Jun 05, 2018 | 26.03 | 26.16 | 25.95 | 26.16 | 176,786 | +0.21(+0.82%) |
Jun 04, 2018 | 25.96 | 26.02 | 25.70 | 25.95 | 197,109 | +0.15(+0.60%) |