Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.51 | 25.51 | 25.51 | 0 | -0.04(-0.14%) | |
Aug 30, 2018 | 25.18 | 25.64 | 24.19 | 25.55 | 20,292 | +0.28(+1.13%) |
Aug 29, 2018 | 25.26 | 25.31 | 25.02 | 25.26 | 7,142 | -0.01(-0.04%) |
Aug 28, 2018 | 25.31 | 25.59 | 25.00 | 25.27 | 8,912 | +0.01(+0.04%) |
Aug 27, 2018 | 25.55 | 25.66 | 25.24 | 25.26 | 11,363 | -0.27(-1.04%) |
Aug 24, 2018 | 24.97 | 25.59 | 24.97 | 25.53 | 22,455 | +0.67(+2.69%) |
Aug 23, 2018 | 25.26 | 25.26 | 24.53 | 24.86 | 28,757 | -0.44(-1.74%) |
Aug 22, 2018 | 26.04 | 26.04 | 25.26 | 25.30 | 28,717 | -0.65(-2.51%) |
Aug 21, 2018 | 25.66 | 26.19 | 25.65 | 25.95 | 18,036 | -0.07(-0.28%) |
Aug 20, 2018 | 25.74 | 26.15 | 25.13 | 26.03 | 11,282 | +0.38(+1.47%) |
Aug 17, 2018 | 26.15 | 26.59 | 25.51 | 25.65 | 25,725 | -0.57(-2.17%) |
Aug 16, 2018 | 25.81 | 26.45 | 25.22 | 26.22 | 15,096 | +0.57(+2.22%) |
Aug 15, 2018 | 25.71 | 26.08 | 25.54 | 25.65 | 28,079 | -0.11(-0.43%) |
Aug 14, 2018 | 25.03 | 25.96 | 25.03 | 25.76 | 15,145 | +0.37(+1.44%) |
Aug 13, 2018 | 25.59 | 25.59 | 25.22 | 25.39 | 13,756 | -0.18(-0.71%) |
Aug 10, 2018 | 25.18 | 25.59 | 25.18 | 25.58 | 19,801 | -0.01(-0.04%) |
Aug 09, 2018 | 25.49 | 25.58 | 25.18 | 25.58 | 15,937 | +0.03(+0.11%) |
Aug 08, 2018 | 24.36 | 25.59 | 24.33 | 25.56 | 27,492 | +1.19(+4.88%) |
Aug 07, 2018 | 24.13 | 24.44 | 24.09 | 24.37 | 17,786 | +0.33(+1.37%) |
Aug 06, 2018 | 23.72 | 24.38 | 23.56 | 24.04 | 12,810 | +0.58(+2.45%) |
Aug 03, 2018 | 23.39 | 23.73 | 20.61 | 23.46 | 54,590 | +0.23(+0.98%) |
Aug 02, 2018 | 23.56 | 23.56 | 22.84 | 23.24 | 65,129 | -0.44(-1.85%) |
Aug 01, 2018 | 24.33 | 24.33 | 23.56 | 23.67 | 24,440 | -0.67(-2.74%) |
Jul 31, 2018 | 23.85 | 24.41 | 23.68 | 24.34 | 28,626 | +0.48(+2.03%) |
Jul 30, 2018 | 23.49 | 23.99 | 23.03 | 23.86 | 20,003 | +0.37(+1.56%) |
Jul 27, 2018 | 23.87 | 23.87 | 23.31 | 23.49 | 13,565 | -0.30(-1.27%) |
Jul 26, 2018 | 23.67 | 23.80 | 23.58 | 23.79 | 13,410 | +0.16(+0.70%) |
Jul 25, 2018 | 23.76 | 23.87 | 23.58 | 23.63 | 22,579 | -0.20(-0.84%) |
Jul 24, 2018 | 24.34 | 24.47 | 23.76 | 23.83 | 15,593 | -0.47(-1.92%) |
Jul 23, 2018 | 24.08 | 24.87 | 24.08 | 24.30 | 54,978 | +0.27(+1.10%) |
Jul 20, 2018 | 23.67 | 24.30 | 23.35 | 24.03 | 75,700 | +0.37(+1.58%) |
Jul 19, 2018 | 23.58 | 23.92 | 23.46 | 23.66 | 26,780 | +0.13(+0.54%) |
Jul 18, 2018 | 23.61 | 23.73 | 23.40 | 23.53 | 25,505 | -0.01(-0.04%) |
Jul 17, 2018 | 23.59 | 23.89 | 23.44 | 23.54 | 38,279 | +0.00(+0.00%) |
Jul 16, 2018 | 23.32 | 23.57 | 23.17 | 23.54 | 23,212 | -0.17(-0.73%) |
Jul 13, 2018 | 23.54 | 23.84 | 23.53 | 23.71 | 21,955 | +0.38(+1.65%) |
Jul 12, 2018 | 23.56 | 23.75 | 23.07 | 23.33 | 28,654 | -0.22(-0.93%) |
Jul 11, 2018 | 23.68 | 23.84 | 23.48 | 23.55 | 10,845 | -0.32(-1.34%) |
Jul 10, 2018 | 24.36 | 24.58 | 23.70 | 23.87 | 17,286 | -0.49(-2.03%) |
Jul 09, 2018 | 23.98 | 24.52 | 23.98 | 24.36 | 22,739 | +0.48(+1.99%) |
Jul 06, 2018 | 24.31 | 24.52 | 23.88 | 23.88 | 10,522 | -0.36(-1.47%) |
Jul 05, 2018 | 23.99 | 24.31 | 23.48 | 24.24 | 37,239 | +0.31(+1.30%) |
Jul 03, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.04(+0.15%) | |
Jul 02, 2018 | 23.50 | 23.94 | 22.96 | 23.89 | 43,250 | +0.30(+1.28%) |
Jun 29, 2018 | 23.96 | 23.96 | 23.52 | 23.59 | 26,947 | -0.16(-0.69%) |
Jun 28, 2018 | 23.92 | 24.20 | 23.67 | 23.76 | 22,262 | -0.16(-0.65%) |
Jun 27, 2018 | 24.43 | 24.66 | 23.73 | 23.91 | 48,659 | -0.53(-2.17%) |
Jun 26, 2018 | 24.31 | 24.65 | 24.13 | 24.44 | 22,152 | +0.22(+0.91%) |
Jun 25, 2018 | 24.97 | 24.97 | 24.20 | 24.22 | 44,482 | -0.83(-3.32%) |
Jun 22, 2018 | 24.06 | 25.15 | 24.06 | 25.05 | 87,592 | +1.20(+5.02%) |
Jun 21, 2018 | 23.76 | 24.19 | 23.76 | 23.86 | 72,287 | -0.22(-0.91%) |
Jun 20, 2018 | 23.87 | 24.18 | 23.77 | 24.08 | 18,956 | +0.22(+0.92%) |
Jun 19, 2018 | 24.05 | 22.96 | 23.86 | 40,087 | +0.23(+0.97%) | |
Jun 18, 2018 | 23.14 | 23.65 | 23.11 | 23.63 | 40,157 | +0.32(+1.37%) |
Jun 15, 2018 | 23.38 | 22.74 | 23.31 | 48,493 | +0.37(+1.59%) | |
Jun 14, 2018 | 23.19 | 23.46 | 22.76 | 22.94 | 30,365 | -0.27(-1.14%) |
Jun 13, 2018 | 23.00 | 23.29 | 22.97 | 23.21 | 18,945 | +0.26(+1.11%) |
Jun 12, 2018 | 23.42 | 23.51 | 22.81 | 22.95 | 49,709 | -0.39(-1.68%) |
Jun 11, 2018 | 23.38 | 23.72 | 23.15 | 23.35 | 67,209 | -0.06(-0.27%) |
Jun 08, 2018 | 23.54 | 23.96 | 23.40 | 23.41 | 29,120 | -0.08(-0.35%) |
Jun 07, 2018 | 24.13 | 24.43 | 23.49 | 23.49 | 39,516 | -0.61(-2.53%) |
Jun 06, 2018 | 24.32 | 24.10 | 33,782 | +0.56(+2.40%) | ||
Jun 05, 2018 | 23.63 | 23.74 | 23.45 | 23.54 | 44,481 | -0.10(-0.42%) |
Jun 04, 2018 | 24.23 | 24.42 | 23.25 | 23.64 | 54,336 | -0.50(-2.08%) |