Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.80 | 23.80 | 23.80 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 23.66 | 23.92 | 23.44 | 23.86 | 60,643 | -0.26(-1.08%) |
Aug 29, 2018 | 24.04 | 24.16 | 24.03 | 24.13 | 182,765 | +0.15(+0.61%) |
Aug 28, 2018 | 24.02 | 24.05 | 23.96 | 23.98 | 63,720 | +0.02(+0.10%) |
Aug 27, 2018 | 23.86 | 23.98 | 23.83 | 23.95 | 39,427 | +0.22(+0.93%) |
Aug 24, 2018 | 23.66 | 23.74 | 23.66 | 23.73 | 90,698 | +0.16(+0.69%) |
Aug 23, 2018 | 23.66 | 23.67 | 23.57 | 23.57 | 671,434 | -0.24(-1.03%) |
Aug 22, 2018 | 23.79 | 23.82 | 23.76 | 23.82 | 31,004 | +0.10(+0.41%) |
Aug 21, 2018 | 23.71 | 23.80 | 23.67 | 23.72 | 76,896 | +0.04(+0.17%) |
Aug 20, 2018 | 23.65 | 23.73 | 23.64 | 23.68 | 61,547 | +0.09(+0.38%) |
Aug 17, 2018 | 23.37 | 23.61 | 23.37 | 23.59 | 28,680 | +0.19(+0.80%) |
Aug 16, 2018 | 23.39 | 23.49 | 23.39 | 23.40 | 79,700 | +0.12(+0.53%) |
Aug 15, 2018 | 23.21 | 23.33 | 23.11 | 23.28 | 82,682 | -0.12(-0.52%) |
Aug 14, 2018 | 23.37 | 23.42 | 23.35 | 23.40 | 41,720 | -0.03(-0.14%) |
Aug 13, 2018 | 23.47 | 23.52 | 23.40 | 23.43 | 53,143 | -0.04(-0.17%) |
Aug 10, 2018 | 23.45 | 23.55 | 23.44 | 23.47 | 59,934 | -0.35(-1.47%) |
Aug 09, 2018 | 23.93 | 23.95 | 23.82 | 23.82 | 247,730 | -0.14(-0.58%) |
Aug 08, 2018 | 23.94 | 24.00 | 23.87 | 23.96 | 37,112 | +0.01(+0.03%) |
Aug 07, 2018 | 24.00 | 24.04 | 23.95 | 23.95 | 66,293 | +0.11(+0.48%) |
Aug 06, 2018 | 23.83 | 23.86 | 23.77 | 23.84 | 57,053 | -0.11(-0.44%) |
Aug 03, 2018 | 23.78 | 23.95 | 23.78 | 23.95 | 50,374 | +0.11(+0.48%) |
Aug 02, 2018 | 23.79 | 23.88 | 23.78 | 23.83 | 21,822 | -0.10(-0.41%) |
Aug 01, 2018 | 23.97 | 23.99 | 23.91 | 23.93 | 23,047 | -0.19(-0.78%) |
Jul 31, 2018 | 24.13 | 24.18 | 24.10 | 24.12 | 72,264 | +0.02(+0.07%) |
Jul 30, 2018 | 24.06 | 24.11 | 24.04 | 24.10 | 53,520 | +0.09(+0.37%) |
Jul 27, 2018 | 24.04 | 24.12 | 23.99 | 24.01 | 28,435 | +0.00(+0.00%) |
Jul 26, 2018 | 24.06 | 24.06 | 23.99 | 24.01 | 42,081 | -0.15(-0.61%) |
Jul 25, 2018 | 23.98 | 24.19 | 23.96 | 24.16 | 23,087 | +0.25(+1.06%) |
Jul 24, 2018 | 23.98 | 24.03 | 23.90 | 23.91 | 79,013 | +0.08(+0.34%) |
Jul 23, 2018 | 23.90 | 23.80 | 23.82 | 24,735 | -0.11(-0.48%) | |
Jul 20, 2018 | 23.83 | 23.94 | 23.83 | 23.94 | 24,216 | +0.18(+0.76%) |
Jul 19, 2018 | 23.68 | 23.80 | 23.66 | 23.76 | 91,463 | -0.09(-0.38%) |
Jul 18, 2018 | 23.81 | 23.90 | 23.79 | 23.85 | 36,543 | -0.02(-0.10%) |
Jul 17, 2018 | 23.77 | 23.92 | 23.76 | 23.87 | 52,431 | +0.00(+0.00%) |
Jul 16, 2018 | 23.89 | 23.91 | 23.86 | 23.87 | 33,807 | -0.02(-0.10%) |
Jul 13, 2018 | 23.83 | 23.90 | 23.81 | 23.90 | 22,652 | +0.03(+0.14%) |
Jul 12, 2018 | 23.81 | 23.90 | 23.81 | 23.86 | 73,549 | +0.11(+0.45%) |
Jul 11, 2018 | 23.90 | 23.94 | 23.74 | 23.76 | 72,380 | -0.33(-1.36%) |
Jul 10, 2018 | 24.03 | 24.10 | 24.02 | 24.09 | 21,695 | -0.04(-0.17%) |
Jul 09, 2018 | 24.14 | 24.16 | 24.09 | 24.13 | 35,262 | +0.11(+0.44%) |
Jul 06, 2018 | 23.96 | 24.09 | 23.92 | 24.02 | 118,497 | +0.16(+0.65%) |
Jul 05, 2018 | 23.88 | 23.93 | 23.83 | 23.86 | 73,092 | +0.11(+0.45%) |
Jul 03, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.09(+0.38%) | |
Jul 02, 2018 | 23.57 | 23.68 | 23.53 | 23.67 | 251,952 | -0.14(-0.58%) |
Jun 29, 2018 | 23.79 | 23.84 | 23.75 | 23.81 | 66,571 | +0.11(+0.45%) |
Jun 28, 2018 | 23.64 | 23.73 | 23.60 | 23.70 | 40,570 | +0.06(+0.24%) |
Jun 27, 2018 | 23.86 | 23.88 | 23.62 | 23.64 | 61,274 | -0.31(-1.29%) |
Jun 26, 2018 | 23.97 | 24.02 | 23.93 | 23.95 | 71,551 | +0.07(+0.31%) |
Jun 25, 2018 | 23.91 | 23.97 | 23.84 | 23.88 | 82,358 | -0.21(-0.88%) |
Jun 22, 2018 | 24.13 | 24.16 | 24.07 | 24.09 | 41,248 | +0.18(+0.75%) |
Jun 21, 2018 | 23.93 | 23.99 | 23.90 | 23.91 | 64,150 | -0.07(-0.27%) |
Jun 20, 2018 | 23.98 | 24.02 | 23.91 | 23.98 | 126,719 | +0.08(+0.34%) |
Jun 19, 2018 | 23.82 | 23.90 | 23.80 | 23.90 | 83,759 | -0.21(-0.89%) |
Jun 18, 2018 | 23.95 | 24.12 | 23.95 | 24.11 | 70,548 | -0.06(-0.27%) |
Jun 15, 2018 | 24.18 | 24.14 | 24.18 | 96,058 | +0.03(+0.13%) | |
Jun 14, 2018 | 24.18 | 24.21 | 24.11 | 24.14 | 63,222 | -0.06(-0.23%) |
Jun 13, 2018 | 24.30 | 24.30 | 24.14 | 24.20 | 101,114 | -0.05(-0.20%) |
Jun 12, 2018 | 24.28 | 24.33 | 24.21 | 24.25 | 41,753 | -0.10(-0.40%) |
Jun 11, 2018 | 24.37 | 24.39 | 24.34 | 24.34 | 31,280 | -0.02(-0.10%) |
Jun 08, 2018 | 24.34 | 24.39 | 24.31 | 24.37 | 36,199 | +0.02(+0.10%) |
Jun 07, 2018 | 24.39 | 24.46 | 24.31 | 24.34 | 71,270 | -0.17(-0.69%) |
Jun 06, 2018 | 24.47 | 24.52 | 24.40 | 24.51 | 54,282 | +0.15(+0.63%) |
Jun 05, 2018 | 24.34 | 24.38 | 24.29 | 24.36 | 85,146 | +0.01(+0.03%) |
Jun 04, 2018 | 24.37 | 24.45 | 24.30 | 24.35 | 22,141 | +0.20(+0.83%) |