Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 26.32 | 26.33 | 26.20 | 26.23 | 210,305 | -0.04(-0.15%) |
Aug 29, 2018 | 26.16 | 26.29 | 26.12 | 26.27 | 190,546 | +0.11(+0.42%) |
Aug 28, 2018 | 26.18 | 26.22 | 26.09 | 26.16 | 273,433 | +0.02(+0.07%) |
Aug 27, 2018 | 26.16 | 26.20 | 26.09 | 26.14 | 227,400 | +0.02(+0.07%) |
Aug 24, 2018 | 26.25 | 26.25 | 26.05 | 26.12 | 305,434 | -0.10(-0.40%) |
Aug 23, 2018 | 26.38 | 26.40 | 26.20 | 26.23 | 153,419 | -0.12(-0.47%) |
Aug 22, 2018 | 26.31 | 26.37 | 26.22 | 26.35 | 231,880 | +0.01(+0.05%) |
Aug 21, 2018 | 26.26 | 26.36 | 26.24 | 26.34 | 311,839 | +0.11(+0.42%) |
Aug 20, 2018 | 26.27 | 26.30 | 26.20 | 26.23 | 209,836 | +0.03(+0.12%) |
Aug 17, 2018 | 26.07 | 26.24 | 26.07 | 26.20 | 272,309 | +0.11(+0.42%) |
Aug 16, 2018 | 26.13 | 26.18 | 26.07 | 26.09 | 226,275 | +0.08(+0.30%) |
Aug 15, 2018 | 26.01 | 26.07 | 25.92 | 26.01 | 430,595 | +0.01(+0.02%) |
Aug 14, 2018 | 26.04 | 26.08 | 25.98 | 26.00 | 243,940 | +0.00(+0.00%) |
Aug 13, 2018 | 26.09 | 26.16 | 25.96 | 26.00 | 299,899 | +0.00(+0.00%) |
Aug 10, 2018 | 26.16 | 26.21 | 25.98 | 26.00 | 355,691 | -0.21(-0.79%) |
Aug 09, 2018 | 26.18 | 26.31 | 26.14 | 26.21 | 259,583 | +0.03(+0.10%) |
Aug 08, 2018 | 26.25 | 26.30 | 26.07 | 26.18 | 276,176 | -0.06(-0.25%) |
Aug 07, 2018 | 26.20 | 26.31 | 26.17 | 26.25 | 262,741 | +0.10(+0.40%) |
Aug 06, 2018 | 26.20 | 26.27 | 25.98 | 26.14 | 333,174 | +0.06(+0.25%) |
Aug 03, 2018 | 25.81 | 26.30 | 25.81 | 26.08 | 530,049 | +0.35(+1.35%) |
Aug 02, 2018 | 25.58 | 25.77 | 25.49 | 25.73 | 279,196 | +0.19(+0.73%) |
Aug 01, 2018 | 25.46 | 25.56 | 25.42 | 25.54 | 335,412 | +0.09(+0.36%) |
Jul 31, 2018 | 25.42 | 25.49 | 25.36 | 25.45 | 347,137 | +0.05(+0.20%) |
Jul 30, 2018 | 25.39 | 25.44 | 25.31 | 25.40 | 344,710 | +0.02(+0.08%) |
Jul 27, 2018 | 25.47 | 25.54 | 25.36 | 25.38 | 246,426 | -0.04(-0.15%) |
Jul 26, 2018 | 25.55 | 25.55 | 25.36 | 25.42 | 225,517 | -0.06(-0.25%) |
Jul 25, 2018 | 25.32 | 25.49 | 25.28 | 25.49 | 174,483 | +0.08(+0.30%) |
Jul 24, 2018 | 25.49 | 25.49 | 25.30 | 25.41 | 246,987 | +0.08(+0.33%) |
Jul 23, 2018 | 25.43 | 25.53 | 25.30 | 25.32 | 218,320 | -0.03(-0.13%) |
Jul 20, 2018 | 25.43 | 25.58 | 25.34 | 25.36 | 272,997 | -0.03(-0.13%) |
Jul 19, 2018 | 25.48 | 25.61 | 25.32 | 25.39 | 321,193 | -0.10(-0.38%) |
Jul 18, 2018 | 25.09 | 25.51 | 25.08 | 25.49 | 359,066 | +0.39(+1.53%) |
Jul 17, 2018 | 24.79 | 25.11 | 24.73 | 25.10 | 487,890 | +0.30(+1.19%) |
Jul 16, 2018 | 24.72 | 24.81 | 24.69 | 24.81 | 222,149 | +0.14(+0.57%) |
Jul 13, 2018 | 24.70 | 24.71 | 24.60 | 24.66 | 382,909 | +0.03(+0.10%) |
Jul 12, 2018 | 24.70 | 24.73 | 24.60 | 24.64 | 218,893 | -0.05(-0.21%) |
Jul 11, 2018 | 24.68 | 24.72 | 24.67 | 24.69 | 208,048 | -0.03(-0.13%) |
Jul 10, 2018 | 24.73 | 24.75 | 24.68 | 24.72 | 255,845 | +0.05(+0.18%) |
Jul 09, 2018 | 24.72 | 24.74 | 24.68 | 24.68 | 233,370 | -0.04(-0.16%) |
Jul 06, 2018 | 24.64 | 24.74 | 24.59 | 24.72 | 268,566 | +0.10(+0.39%) |
Jul 05, 2018 | 24.72 | 24.72 | 24.57 | 24.62 | 203,061 | +0.06(+0.26%) |
Jul 03, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.12(+0.50%) | |
Jul 02, 2018 | 24.39 | 24.43 | 24.35 | 24.43 | 218,396 | -0.01(-0.03%) |
Jun 29, 2018 | 24.36 | 24.49 | 24.27 | 24.44 | 281,206 | +0.10(+0.42%) |
Jun 28, 2018 | 24.36 | 24.45 | 24.26 | 24.34 | 448,013 | +0.04(+0.16%) |
Jun 27, 2018 | 24.36 | 24.41 | 24.29 | 24.30 | 414,689 | -0.01(-0.05%) |
Jun 26, 2018 | 24.27 | 24.35 | 24.14 | 24.31 | 457,356 | +0.13(+0.53%) |
Jun 25, 2018 | 24.30 | 24.38 | 24.12 | 24.18 | 604,334 | -0.10(-0.42%) |
Jun 22, 2018 | 24.56 | 24.60 | 24.29 | 24.29 | 492,534 | -0.22(-0.91%) |
Jun 21, 2018 | 24.63 | 24.70 | 24.51 | 24.51 | 253,442 | -0.12(-0.49%) |
Jun 20, 2018 | 24.68 | 24.73 | 24.62 | 24.63 | 277,417 | -0.07(-0.28%) |
Jun 19, 2018 | 24.63 | 24.77 | 24.60 | 24.70 | 280,902 | -0.01(-0.05%) |
Jun 18, 2018 | 24.63 | 24.77 | 24.59 | 24.71 | 396,081 | +0.10(+0.40%) |
Jun 15, 2018 | 24.65 | 24.65 | 24.61 | 318,902 | -0.04(-0.15%) | |
Jun 14, 2018 | 24.52 | 24.68 | 24.49 | 24.65 | 349,834 | +0.16(+0.65%) |
Jun 13, 2018 | 24.54 | 24.55 | 24.48 | 24.49 | 252,723 | -0.03(-0.13%) |
Jun 12, 2018 | 24.59 | 24.61 | 24.47 | 24.53 | 405,893 | -0.06(-0.26%) |
Jun 11, 2018 | 24.61 | 24.63 | 24.52 | 24.59 | 426,004 | +0.02(+0.08%) |
Jun 08, 2018 | 24.53 | 24.58 | 24.48 | 24.57 | 296,058 | +0.04(+0.16%) |
Jun 07, 2018 | 24.51 | 24.58 | 24.46 | 24.53 | 322,578 | +0.02(+0.08%) |
Jun 06, 2018 | 24.51 | 24.31 | 24.51 | 330,792 | +0.06(+0.26%) | |
Jun 05, 2018 | 24.41 | 24.47 | 24.36 | 24.45 | 297,178 | +0.01(+0.05%) |
Jun 04, 2018 | 24.44 | 24.47 | 24.33 | 24.44 | 357,797 | +0.05(+0.21%) |