Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.31(-1.26%) | |
Aug 30, 2018 | 24.97 | 24.99 | 24.88 | 24.92 | 397,322 | -0.40(-1.57%) |
Aug 29, 2018 | 25.09 | 25.33 | 25.08 | 25.32 | 454,743 | +0.02(+0.07%) |
Aug 28, 2018 | 25.48 | 25.48 | 25.31 | 25.31 | 328,750 | -0.09(-0.36%) |
Aug 27, 2018 | 25.24 | 25.41 | 25.24 | 25.40 | 432,307 | +0.31(+1.25%) |
Aug 24, 2018 | 25.06 | 25.15 | 25.02 | 25.08 | 324,981 | +0.26(+1.03%) |
Aug 23, 2018 | 24.88 | 25.00 | 24.81 | 24.82 | 445,595 | -0.23(-0.93%) |
Aug 22, 2018 | 25.01 | 25.08 | 25.00 | 25.06 | 325,765 | +0.15(+0.60%) |
Aug 21, 2018 | 24.87 | 25.01 | 24.81 | 24.91 | 499,315 | +0.47(+1.93%) |
Aug 20, 2018 | 24.38 | 24.49 | 24.37 | 24.44 | 325,036 | +0.10(+0.41%) |
Aug 17, 2018 | 24.15 | 24.37 | 24.12 | 24.34 | 443,332 | +0.17(+0.69%) |
Aug 16, 2018 | 24.18 | 24.34 | 24.15 | 24.17 | 1,264,990 | +0.12(+0.52%) |
Aug 15, 2018 | 23.98 | 24.09 | 23.85 | 24.05 | 849,149 | -0.46(-1.86%) |
Aug 14, 2018 | 24.48 | 24.53 | 24.37 | 24.50 | 442,962 | +0.00(+0.00%) |
Aug 13, 2018 | 24.56 | 24.67 | 24.48 | 24.50 | 738,605 | -0.18(-0.74%) |
Aug 10, 2018 | 24.78 | 24.84 | 24.63 | 24.68 | 1,530,226 | -0.77(-3.03%) |
Aug 09, 2018 | 25.55 | 25.62 | 25.43 | 25.45 | 356,286 | -0.23(-0.90%) |
Aug 08, 2018 | 25.59 | 25.73 | 25.51 | 25.69 | 230,372 | -0.02(-0.06%) |
Aug 07, 2018 | 25.77 | 25.80 | 25.70 | 25.70 | 439,630 | +0.21(+0.81%) |
Aug 06, 2018 | 25.50 | 25.55 | 25.41 | 25.50 | 534,180 | -0.15(-0.58%) |
Aug 03, 2018 | 25.55 | 25.68 | 25.50 | 25.64 | 564,339 | +0.02(+0.06%) |
Aug 02, 2018 | 25.52 | 25.65 | 25.46 | 25.63 | 788,831 | -0.27(-1.05%) |
Aug 01, 2018 | 26.01 | 26.05 | 25.88 | 25.90 | 503,606 | -0.24(-0.92%) |
Jul 31, 2018 | 26.35 | 26.35 | 26.08 | 26.14 | 877,149 | +0.04(+0.16%) |
Jul 30, 2018 | 26.08 | 26.22 | 26.08 | 26.10 | 1,260,613 | +0.20(+0.77%) |
Jul 27, 2018 | 25.91 | 26.00 | 25.86 | 25.90 | 571,947 | +0.22(+0.84%) |
Jul 26, 2018 | 25.82 | 25.84 | 25.68 | 25.69 | 604,485 | -0.22(-0.86%) |
Jul 25, 2018 | 25.74 | 25.96 | 25.59 | 25.91 | 726,366 | +0.15(+0.58%) |
Jul 24, 2018 | 25.89 | 25.97 | 25.74 | 25.76 | 633,199 | -0.01(-0.03%) |
Jul 23, 2018 | 25.69 | 25.78 | 25.68 | 25.77 | 394,639 | +0.07(+0.26%) |
Jul 20, 2018 | 25.55 | 25.76 | 25.55 | 25.70 | 978,026 | +0.17(+0.65%) |
Jul 19, 2018 | 25.40 | 25.60 | 25.36 | 25.54 | 768,750 | -0.04(-0.16%) |
Jul 18, 2018 | 25.52 | 25.65 | 25.49 | 25.58 | 852,969 | -0.06(-0.23%) |
Jul 17, 2018 | 25.53 | 25.69 | 25.50 | 25.64 | 13,619,514 | -0.11(-0.42%) |
Jul 16, 2018 | 25.71 | 25.85 | 25.67 | 25.74 | 429,384 | +0.09(+0.36%) |
Jul 13, 2018 | 25.61 | 25.67 | 25.54 | 25.65 | 458,378 | -0.14(-0.55%) |
Jul 12, 2018 | 25.69 | 25.83 | 25.67 | 25.79 | 424,048 | +0.12(+0.48%) |
Jul 11, 2018 | 25.90 | 25.95 | 25.59 | 25.67 | 1,019,640 | -0.56(-2.15%) |
Jul 10, 2018 | 26.13 | 26.25 | 26.11 | 26.23 | 761,939 | -0.12(-0.44%) |
Jul 09, 2018 | 26.38 | 26.47 | 26.32 | 26.35 | 805,220 | +0.15(+0.57%) |
Jul 06, 2018 | 26.08 | 26.26 | 26.07 | 26.20 | 1,168,650 | +0.17(+0.67%) |
Jul 05, 2018 | 26.00 | 26.08 | 25.95 | 26.03 | 1,159,289 | +0.80(+3.18%) |
Jul 03, 2018 | 25.22 | 25.22 | 25.22 | 0 | +0.18(+0.73%) | |
Jul 02, 2018 | 24.88 | 25.07 | 24.87 | 25.04 | 833,681 | -0.09(-0.36%) |
Jun 29, 2018 | 25.35 | 25.11 | 25.13 | 1,112,520 | +0.20(+0.80%) | |
Jun 28, 2018 | 24.93 | 24.97 | 24.80 | 24.93 | 872,930 | +0.12(+0.50%) |
Jun 27, 2018 | 25.08 | 25.26 | 24.79 | 24.81 | 2,985,440 | -0.34(-1.35%) |
Jun 26, 2018 | 25.26 | 25.26 | 25.08 | 25.15 | 836,460 | -0.02(-0.10%) |
Jun 25, 2018 | 25.31 | 25.37 | 25.11 | 25.17 | 1,085,633 | -0.22(-0.88%) |
Jun 22, 2018 | 25.46 | 25.52 | 25.31 | 25.40 | 463,820 | +0.27(+1.05%) |
Jun 21, 2018 | 25.23 | 25.26 | 25.06 | 25.13 | 613,400 | -0.24(-0.95%) |
Jun 20, 2018 | 25.56 | 25.57 | 25.33 | 25.37 | 977,875 | -0.03(-0.13%) |
Jun 19, 2018 | 25.16 | 25.42 | 25.08 | 25.40 | 1,270,142 | +0.09(+0.36%) |
Jun 18, 2018 | 25.25 | 25.35 | 25.19 | 25.31 | 1,668,022 | -0.25(-0.99%) |
Jun 15, 2018 | 25.60 | 25.79 | 25.57 | 648,754 | -0.22(-0.85%) | |
Jun 14, 2018 | 25.83 | 25.94 | 25.79 | 25.79 | 746,429 | -0.23(-0.88%) |
Jun 13, 2018 | 26.06 | 26.10 | 25.91 | 26.02 | 686,722 | +0.00(+0.00%) |
Jun 12, 2018 | 26.25 | 26.27 | 25.99 | 26.02 | 872,181 | -0.09(-0.34%) |
Jun 11, 2018 | 25.97 | 26.23 | 25.93 | 26.10 | 2,014,627 | +0.39(+1.52%) |
Jun 08, 2018 | 25.66 | 25.74 | 25.55 | 25.71 | 1,279,231 | -0.07(-0.25%) |
Jun 07, 2018 | 25.98 | 26.04 | 25.73 | 25.78 | 3,869,936 | -0.01(-0.03%) |
Jun 06, 2018 | 25.80 | 25.79 | 3,004,141 | +0.56(+2.23%) | ||
Jun 05, 2018 | 25.40 | 25.47 | 25.20 | 25.22 | 5,112,227 | -0.20(-0.77%) |
Jun 04, 2018 | 25.57 | 25.59 | 25.40 | 25.42 | 728,265 | +0.24(+0.97%) |