Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.62 | 23.62 | 23.62 | 0 | -0.56(-2.34%) | |
Aug 30, 2018 | 24.27 | 24.28 | 24.09 | 24.18 | 771,312 | +0.00(+0.02%) |
Aug 29, 2018 | 24.03 | 24.29 | 23.93 | 24.18 | 135,974 | -0.24(-0.98%) |
Aug 28, 2018 | 24.55 | 24.57 | 24.40 | 24.42 | 172,502 | +0.09(+0.37%) |
Aug 27, 2018 | 23.95 | 24.35 | 23.89 | 24.33 | 921,642 | +0.45(+1.88%) |
Aug 24, 2018 | 23.78 | 23.93 | 23.73 | 23.88 | 59,900 | +0.32(+1.36%) |
Aug 23, 2018 | 23.96 | 23.96 | 23.51 | 23.56 | 55,017 | -0.67(-2.77%) |
Aug 22, 2018 | 23.77 | 24.30 | 23.77 | 24.23 | 85,767 | -0.96(-3.83%) |
Aug 21, 2018 | 25.07 | 25.34 | 25.02 | 25.20 | 45,296 | +0.41(+1.67%) |
Aug 20, 2018 | 24.72 | 24.89 | 24.72 | 24.78 | 55,427 | -0.01(-0.04%) |
Aug 17, 2018 | 24.27 | 24.82 | 24.27 | 24.79 | 76,200 | +0.04(+0.14%) |
Aug 16, 2018 | 24.59 | 24.92 | 24.59 | 24.75 | 237,000 | +0.27(+1.10%) |
Aug 15, 2018 | 24.50 | 24.56 | 24.23 | 24.48 | 142,833 | -0.73(-2.91%) |
Aug 14, 2018 | 25.14 | 25.24 | 25.03 | 25.22 | 98,695 | +0.11(+0.44%) |
Aug 13, 2018 | 25.30 | 25.31 | 25.00 | 25.11 | 47,285 | -0.16(-0.63%) |
Aug 10, 2018 | 25.21 | 25.39 | 25.13 | 25.27 | 297,400 | -0.46(-1.79%) |
Aug 09, 2018 | 25.88 | 25.93 | 25.73 | 25.73 | 386,576 | -0.16(-0.60%) |
Aug 08, 2018 | 25.68 | 25.95 | 25.64 | 25.89 | 236,037 | +0.32(+1.25%) |
Aug 07, 2018 | 25.56 | 25.72 | 25.47 | 25.57 | 38,801 | +0.08(+0.31%) |
Aug 06, 2018 | 25.17 | 25.58 | 25.16 | 25.48 | 34,287 | +0.02(+0.06%) |
Aug 03, 2018 | 25.30 | 25.49 | 25.13 | 25.47 | 241,200 | +0.00(+0.02%) |
Aug 02, 2018 | 25.32 | 25.54 | 25.31 | 25.46 | 263,118 | +0.16(+0.61%) |
Aug 01, 2018 | 25.62 | 25.67 | 25.31 | 25.31 | 32,367 | -0.38(-1.46%) |
Jul 31, 2018 | 25.86 | 25.92 | 25.63 | 25.68 | 47,581 | -0.32(-1.21%) |
Jul 30, 2018 | 25.77 | 26.04 | 25.72 | 26.00 | 34,435 | +0.38(+1.48%) |
Jul 27, 2018 | 25.41 | 25.80 | 25.39 | 25.62 | 53,700 | +0.12(+0.49%) |
Jul 26, 2018 | 25.68 | 25.68 | 25.41 | 25.50 | 43,030 | +0.07(+0.26%) |
Jul 25, 2018 | 25.12 | 25.43 | 24.92 | 25.43 | 40,533 | -0.16(-0.61%) |
Jul 24, 2018 | 25.62 | 25.77 | 25.49 | 25.59 | 43,878 | +0.51(+2.01%) |
Jul 23, 2018 | 24.89 | 25.38 | 24.89 | 25.08 | 52,107 | -0.20(-0.77%) |
Jul 20, 2018 | 24.91 | 25.34 | 24.86 | 25.27 | 45,248 | +0.02(+0.10%) |
Jul 19, 2018 | 25.05 | 25.30 | 25.01 | 25.25 | 140,205 | +0.10(+0.40%) |
Jul 18, 2018 | 25.24 | 25.26 | 25.06 | 25.15 | 63,833 | +0.17(+0.70%) |
Jul 17, 2018 | 24.82 | 25.10 | 24.76 | 24.98 | 57,751 | +0.14(+0.56%) |
Jul 16, 2018 | 24.75 | 24.91 | 24.72 | 24.84 | 62,282 | -0.16(-0.66%) |
Jul 13, 2018 | 24.66 | 25.04 | 24.63 | 25.00 | 42,300 | +0.68(+2.82%) |
Jul 12, 2018 | 24.29 | 24.37 | 24.21 | 24.32 | 77,089 | +0.62(+2.59%) |
Jul 11, 2018 | 23.93 | 23.96 | 23.69 | 23.70 | 203,059 | -0.46(-1.90%) |
Jul 10, 2018 | 23.93 | 24.17 | 23.90 | 24.16 | 299,241 | +0.05(+0.19%) |
Jul 09, 2018 | 24.32 | 24.32 | 24.07 | 24.11 | 613,044 | -0.34(-1.37%) |
Jul 06, 2018 | 24.38 | 24.52 | 24.28 | 24.45 | 36,402 | -0.24(-0.99%) |
Jul 05, 2018 | 24.70 | 24.77 | 24.61 | 24.69 | 40,273 | +0.70(+2.93%) |
Jul 03, 2018 | 23.99 | 23.99 | 23.99 | 0 | -0.09(-0.37%) | |
Jul 02, 2018 | 24.07 | 24.13 | 23.88 | 24.08 | 76,350 | -0.14(-0.56%) |
Jun 29, 2018 | 24.40 | 24.56 | 24.17 | 24.21 | 50,193 | +0.16(+0.69%) |
Jun 28, 2018 | 23.98 | 24.22 | 23.92 | 24.05 | 36,124 | -0.19(-0.78%) |
Jun 27, 2018 | 24.52 | 24.73 | 24.03 | 24.24 | 89,451 | -0.66(-2.63%) |
Jun 26, 2018 | 24.93 | 25.05 | 24.71 | 24.89 | 817,791 | -0.18(-0.74%) |
Jun 25, 2018 | 25.00 | 25.15 | 24.85 | 25.08 | 503,708 | -0.19(-0.75%) |
Jun 22, 2018 | 25.15 | 25.34 | 25.03 | 25.27 | 53,129 | +0.32(+1.28%) |
Jun 21, 2018 | 25.21 | 25.21 | 24.88 | 24.95 | 35,278 | -0.32(-1.29%) |
Jun 20, 2018 | 25.53 | 25.53 | 25.20 | 25.27 | 51,154 | -0.43(-1.65%) |
Jun 19, 2018 | 25.51 | 25.70 | 25.40 | 25.70 | 89,335 | -0.02(-0.08%) |
Jun 18, 2018 | 25.52 | 25.92 | 25.52 | 25.72 | 129,002 | -0.60(-2.26%) |
Jun 15, 2018 | 26.32 | 25.95 | 26.32 | 78,736 | +0.64(+2.47%) | |
Jun 14, 2018 | 25.81 | 25.97 | 25.66 | 25.68 | 59,927 | -0.15(-0.58%) |
Jun 13, 2018 | 26.00 | 26.08 | 25.69 | 25.83 | 53,095 | -0.57(-2.16%) |
Jun 12, 2018 | 26.41 | 26.56 | 26.31 | 26.40 | 51,579 | -0.90(-3.30%) |
Jun 11, 2018 | 27.16 | 27.37 | 27.05 | 27.30 | 46,620 | -0.18(-0.66%) |
Jun 08, 2018 | 27.23 | 27.55 | 27.13 | 27.48 | 48,898 | -0.08(-0.29%) |
Jun 07, 2018 | 27.65 | 27.74 | 27.34 | 27.56 | 41,463 | -0.08(-0.29%) |
Jun 06, 2018 | 27.35 | 27.68 | 27.30 | 27.64 | 213,108 | +0.55(+2.03%) |
Jun 05, 2018 | 27.00 | 27.20 | 26.80 | 27.09 | 49,311 | +0.60(+2.27%) |
Jun 04, 2018 | 26.73 | 26.73 | 26.31 | 26.49 | 44,286 | +0.29(+1.11%) |