Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.11(+0.45%) | |
Aug 30, 2018 | 24.54 | 24.55 | 24.37 | 24.37 | 2,812 | -0.44(-1.79%) |
Aug 29, 2018 | 24.81 | 24.81 | 24.81 | 224 | -0.00(-0.00%) | |
Aug 28, 2018 | 24.90 | 24.97 | 24.81 | 24.81 | 3,727 | -0.09(-0.34%) |
Aug 27, 2018 | 24.98 | 24.98 | 24.90 | 24.90 | 1,940 | +0.18(+0.72%) |
Aug 24, 2018 | 24.83 | 24.94 | 24.65 | 24.72 | 9,793 | +0.28(+1.15%) |
Aug 23, 2018 | 24.55 | 24.55 | 24.44 | 24.44 | 604 | -0.27(-1.09%) |
Aug 22, 2018 | 24.75 | 24.80 | 24.70 | 24.71 | 2,511 | +0.16(+0.66%) |
Aug 21, 2018 | 24.74 | 24.79 | 24.55 | 24.55 | 4,321 | +0.19(+0.79%) |
Aug 20, 2018 | 24.30 | 24.44 | 24.30 | 24.36 | 1,849 | +0.22(+0.91%) |
Aug 17, 2018 | 24.11 | 24.13 | 24.11 | 24.13 | 1,224 | +0.03(+0.14%) |
Aug 16, 2018 | 24.17 | 24.17 | 24.10 | 24.10 | 479 | +0.18(+0.76%) |
Aug 15, 2018 | 23.80 | 23.92 | 23.62 | 23.92 | 1,671 | -0.42(-1.72%) |
Aug 14, 2018 | 24.43 | 24.43 | 24.34 | 24.34 | 1,020 | +0.30(+1.23%) |
Aug 13, 2018 | 24.03 | 24.21 | 24.03 | 24.04 | 3,981 | -0.39(-1.59%) |
Aug 10, 2018 | 24.65 | 24.65 | 24.29 | 24.43 | 893 | -0.59(-2.36%) |
Aug 09, 2018 | 25.02 | 25.02 | 25.02 | 25.02 | 227 | +0.12(+0.48%) |
Aug 08, 2018 | 24.91 | 24.91 | 24.90 | 24.90 | 401 | -0.13(-0.52%) |
Aug 07, 2018 | 24.90 | 25.03 | 24.90 | 25.03 | 1,620 | +0.26(+1.05%) |
Aug 06, 2018 | 24.69 | 24.77 | 24.69 | 24.77 | 449 | -0.07(-0.27%) |
Aug 03, 2018 | 24.63 | 24.84 | 24.63 | 24.84 | 4,800 | +0.00(+0.00%) |
Aug 02, 2018 | 24.84 | 24.84 | 24.84 | 24.84 | 151 | +0.00(+0.00%) |
Aug 01, 2018 | 82 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 25.06 | 25.13 | 25.06 | 25.13 | 1,400 | +0.12(+0.46%) |
Jul 30, 2018 | 25.08 | 25.08 | 24.95 | 25.01 | 8,223 | +0.00(+0.02%) |
Jul 27, 2018 | 25.21 | 25.21 | 24.89 | 25.01 | 6,028 | +0.16(+0.64%) |
Jul 26, 2018 | 24.99 | 24.99 | 24.85 | 24.85 | 2,354 | -0.16(-0.63%) |
Jul 25, 2018 | 24.52 | 25.01 | 24.52 | 25.01 | 3,208 | +0.47(+1.90%) |
Jul 24, 2018 | 24.52 | 24.55 | 24.48 | 24.54 | 3,595 | +0.42(+1.73%) |
Jul 23, 2018 | 24.11 | 24.23 | 24.06 | 24.13 | 4,508 | -0.02(-0.06%) |
Jul 20, 2018 | 24.06 | 24.30 | 24.06 | 24.14 | 1,936 | -0.10(-0.41%) |
Jul 18, 2018 | 24.24 | 24.24 | 24.24 | 165 | +0.07(+0.30%) | |
Jul 17, 2018 | 23.98 | 24.29 | 23.98 | 24.17 | 1,373 | +0.10(+0.42%) |
Jul 16, 2018 | 24.10 | 24.10 | 24.07 | 24.07 | 1,234 | -0.12(-0.50%) |
Jul 13, 2018 | 23.95 | 24.20 | 23.95 | 24.19 | 3,759 | -0.00(-0.02%) |
Jul 12, 2018 | 24.27 | 24.27 | 24.06 | 24.19 | 8,500 | +0.24(+1.02%) |
Jul 11, 2018 | 23.94 | 23.95 | 23.94 | 23.95 | 1,376 | -0.22(-0.91%) |
Jul 10, 2018 | 24.25 | 24.27 | 24.17 | 24.17 | 1,614 | -0.06(-0.26%) |
Jul 09, 2018 | 24.08 | 24.26 | 24.08 | 24.23 | 2,323 | +0.58(+2.47%) |
Jul 06, 2018 | 23.65 | 23.65 | 23.65 | 23.65 | 1,632 | -0.18(-0.74%) |
Jul 05, 2018 | 23.83 | 23.83 | 23.83 | 23.83 | 424 | +0.14(+0.59%) |
Jul 03, 2018 | 23.69 | 23.69 | 23.69 | 0 | +0.06(+0.26%) | |
Jul 02, 2018 | 23.67 | 23.76 | 23.57 | 23.62 | 3,620 | -0.30(-1.25%) |
Jun 29, 2018 | 23.92 | 23.99 | 23.92 | 23.92 | 1,454 | +0.56(+2.38%) |
Jun 28, 2018 | 23.37 | 23.37 | 23.37 | 23.37 | 1,156 | -0.20(-0.85%) |
Jun 27, 2018 | 23.67 | 23.67 | 23.57 | 23.57 | 982 | -0.49(-2.04%) |
Jun 26, 2018 | 23.84 | 24.15 | 23.84 | 24.06 | 1,637 | +0.04(+0.16%) |
Jun 25, 2018 | 24.04 | 24.04 | 23.97 | 24.02 | 562 | -0.08(-0.35%) |
Jun 22, 2018 | 24.13 | 24.27 | 24.10 | 24.10 | 945 | -0.04(-0.17%) |
Jun 21, 2018 | 23.97 | 24.14 | 23.94 | 24.14 | 1,325 | -0.20(-0.80%) |
Jun 20, 2018 | 24.34 | 24.34 | 24.34 | 24.34 | 1,719 | -0.05(-0.20%) |
Jun 19, 2018 | 24.02 | 24.39 | 24.02 | 24.39 | 937 | -0.20(-0.82%) |
Jun 18, 2018 | 24.61 | 24.61 | 24.28 | 24.59 | 3,933 | -0.06(-0.24%) |
Jun 15, 2018 | 24.65 | 24.65 | 24.65 | 24.65 | 1,004 | -0.19(-0.76%) |
Jun 14, 2018 | 25.16 | 25.22 | 24.84 | 24.84 | 4,320 | -0.15(-0.61%) |
Jun 13, 2018 | 25.05 | 25.37 | 24.99 | 24.99 | 3,846 | -0.22(-0.88%) |
Jun 12, 2018 | 25.44 | 25.44 | 25.21 | 25.21 | 1,277 | -0.06(-0.25%) |
Jun 11, 2018 | 25.35 | 25.47 | 25.27 | 25.27 | 2,572 | +0.08(+0.33%) |
Jun 08, 2018 | 25.19 | 25.19 | 25.19 | 25.19 | 928 | -0.02(-0.07%) |
Jun 07, 2018 | 25.50 | 25.50 | 25.20 | 25.20 | 967 | -0.27(-1.04%) |
Jun 06, 2018 | 25.47 | 25.47 | 25.47 | 25.47 | 419 | +0.18(+0.71%) |
Jun 05, 2018 | 25.14 | 25.34 | 25.14 | 25.29 | 8,510 | -0.02(-0.07%) |
Jun 04, 2018 | 25.31 | 25.31 | 25.31 | 25.31 | 584 | +0.13(+0.52%) |