Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.80 | 26.80 | 26.80 | 0 | -0.24(-0.89%) | |
Aug 30, 2018 | 27.38 | 27.39 | 26.86 | 27.04 | 120,933 | -0.36(-1.31%) |
Aug 29, 2018 | 25.93 | 27.95 | 25.76 | 27.40 | 531,395 | +1.48(+5.71%) |
Aug 28, 2018 | 26.08 | 26.14 | 25.74 | 25.92 | 60,247 | -0.11(-0.42%) |
Aug 27, 2018 | 26.30 | 26.48 | 25.99 | 26.03 | 57,482 | -0.13(-0.50%) |
Aug 24, 2018 | 25.80 | 26.24 | 25.71 | 26.16 | 64,600 | +0.41(+1.59%) |
Aug 23, 2018 | 25.82 | 25.88 | 25.60 | 25.75 | 39,172 | -0.12(-0.46%) |
Aug 22, 2018 | 25.92 | 26.13 | 25.79 | 25.87 | 48,785 | -0.05(-0.19%) |
Aug 21, 2018 | 25.56 | 26.09 | 25.56 | 25.92 | 41,152 | +0.33(+1.29%) |
Aug 20, 2018 | 25.70 | 25.84 | 25.39 | 25.59 | 45,096 | +0.11(+0.43%) |
Aug 17, 2018 | 25.86 | 25.93 | 25.44 | 25.48 | 56,200 | -0.38(-1.47%) |
Aug 16, 2018 | 25.66 | 25.96 | 25.66 | 25.86 | 52,559 | +0.30(+1.17%) |
Aug 15, 2018 | 26.09 | 26.09 | 25.43 | 25.56 | 62,604 | -0.64(-2.44%) |
Aug 14, 2018 | 25.79 | 26.26 | 25.79 | 26.20 | 112,508 | +0.39(+1.51%) |
Aug 13, 2018 | 26.07 | 26.10 | 25.53 | 25.81 | 72,673 | -0.25(-0.96%) |
Aug 10, 2018 | 25.76 | 26.50 | 25.69 | 26.06 | 86,200 | +0.13(+0.50%) |
Aug 09, 2018 | 25.78 | 26.15 | 25.67 | 25.93 | 71,060 | +0.15(+0.58%) |
Aug 08, 2018 | 25.50 | 25.90 | 25.28 | 25.78 | 118,360 | +0.33(+1.30%) |
Aug 07, 2018 | 25.32 | 25.65 | 25.10 | 25.45 | 184,569 | +0.42(+1.68%) |
Aug 06, 2018 | 25.31 | 25.31 | 24.84 | 25.03 | 218,785 | -0.22(-0.87%) |
Aug 03, 2018 | 25.98 | 26.19 | 25.18 | 25.25 | 93,200 | -0.67(-2.58%) |
Aug 02, 2018 | 26.00 | 26.70 | 25.85 | 25.92 | 112,525 | -0.29(-1.11%) |
Aug 01, 2018 | 26.00 | 27.66 | 25.06 | 26.21 | 277,019 | +1.14(+4.55%) |
Jul 31, 2018 | 24.24 | 25.36 | 24.24 | 25.07 | 218,402 | +0.92(+3.81%) |
Jul 30, 2018 | 23.77 | 24.30 | 23.64 | 24.15 | 78,020 | +0.37(+1.56%) |
Jul 27, 2018 | 24.04 | 24.08 | 23.63 | 23.78 | 59,300 | -0.23(-0.96%) |
Jul 26, 2018 | 23.82 | 24.18 | 23.82 | 24.01 | 70,884 | +0.25(+1.05%) |
Jul 25, 2018 | 23.96 | 24.09 | 23.58 | 23.76 | 50,711 | -0.27(-1.12%) |
Jul 24, 2018 | 24.02 | 24.33 | 23.91 | 24.03 | 71,930 | +0.17(+0.71%) |
Jul 23, 2018 | 23.93 | 23.98 | 23.70 | 23.86 | 36,459 | -0.11(-0.46%) |
Jul 20, 2018 | 23.84 | 24.21 | 23.84 | 23.97 | 87,986 | +0.07(+0.29%) |
Jul 19, 2018 | 23.23 | 23.91 | 23.23 | 23.90 | 122,321 | +0.64(+2.75%) |
Jul 18, 2018 | 23.24 | 23.50 | 23.08 | 23.26 | 26,623 | +0.04(+0.17%) |
Jul 17, 2018 | 23.23 | 23.29 | 23.05 | 23.22 | 46,270 | -0.03(-0.13%) |
Jul 16, 2018 | 23.50 | 23.50 | 23.01 | 23.25 | 39,789 | -0.23(-0.98%) |
Jul 13, 2018 | 23.22 | 23.55 | 23.22 | 23.48 | 52,677 | +0.26(+1.12%) |
Jul 12, 2018 | 23.38 | 23.81 | 23.10 | 23.22 | 55,590 | +0.01(+0.04%) |
Jul 11, 2018 | 23.81 | 23.90 | 23.17 | 23.21 | 71,245 | -0.51(-2.15%) |
Jul 10, 2018 | 23.88 | 24.15 | 23.57 | 23.72 | 51,097 | -0.14(-0.59%) |
Jul 09, 2018 | 23.59 | 23.89 | 23.59 | 23.86 | 44,595 | +0.33(+1.40%) |
Jul 06, 2018 | 23.57 | 23.73 | 23.47 | 23.53 | 52,045 | +0.00(+0.00%) |
Jul 05, 2018 | 23.15 | 23.55 | 23.06 | 23.53 | 52,765 | +0.45(+1.95%) |
Jul 03, 2018 | 23.08 | 23.08 | 23.08 | 0 | +0.21(+0.92%) | |
Jul 02, 2018 | 22.75 | 22.91 | 22.52 | 22.87 | 58,712 | +0.00(+0.00%) |
Jun 29, 2018 | 22.82 | 23.00 | 22.75 | 22.87 | 70,921 | +0.14(+0.62%) |
Jun 28, 2018 | 22.98 | 23.00 | 22.68 | 22.73 | 50,510 | -0.32(-1.39%) |
Jun 27, 2018 | 23.26 | 23.53 | 23.01 | 23.05 | 81,829 | -0.25(-1.07%) |
Jun 26, 2018 | 22.98 | 23.45 | 22.88 | 23.30 | 106,713 | +0.35(+1.53%) |
Jun 25, 2018 | 23.52 | 23.52 | 22.92 | 22.95 | 106,975 | -0.60(-2.55%) |
Jun 22, 2018 | 23.47 | 23.69 | 23.22 | 23.55 | 336,268 | +0.19(+0.81%) |
Jun 21, 2018 | 23.60 | 23.60 | 23.14 | 23.36 | 66,001 | -0.27(-1.14%) |
Jun 20, 2018 | 23.94 | 23.94 | 23.39 | 23.63 | 94,274 | -0.29(-1.21%) |
Jun 19, 2018 | 24.19 | 24.19 | 23.76 | 23.92 | 200,712 | -0.36(-1.48%) |
Jun 18, 2018 | 24.25 | 24.50 | 24.25 | 24.28 | 107,741 | -0.11(-0.45%) |
Jun 15, 2018 | 24.45 | 24.13 | 24.39 | 151,845 | +0.26(+1.08%) | |
Jun 14, 2018 | 23.81 | 24.16 | 23.64 | 24.13 | 75,726 | +0.42(+1.77%) |
Jun 13, 2018 | 23.41 | 23.80 | 23.38 | 23.71 | 134,028 | +0.24(+1.02%) |
Jun 12, 2018 | 23.21 | 23.50 | 22.76 | 23.47 | 95,939 | +0.26(+1.12%) |
Jun 11, 2018 | 23.40 | 23.59 | 23.20 | 23.21 | 108,175 | -0.12(-0.51%) |
Jun 08, 2018 | 23.66 | 23.88 | 23.31 | 23.33 | 63,664 | -0.33(-1.39%) |
Jun 07, 2018 | 23.42 | 23.93 | 23.31 | 23.66 | 84,341 | +0.27(+1.15%) |
Jun 06, 2018 | 23.42 | 22.95 | 23.39 | 87,000 | +0.26(+1.12%) | |
Jun 05, 2018 | 22.98 | 23.15 | 22.86 | 23.13 | 56,500 | +0.09(+0.39%) |
Jun 04, 2018 | 23.23 | 23.28 | 22.93 | 23.04 | 78,392 | -0.19(-0.82%) |