Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.01 | 26.01 | 26.01 | 0 | +0.19(+0.74%) | |
Aug 30, 2018 | 26.06 | 26.07 | 25.77 | 25.82 | 742,263 | -0.18(-0.71%) |
Aug 29, 2018 | 26.02 | 26.12 | 25.88 | 26.00 | 757,790 | +0.03(+0.12%) |
Aug 28, 2018 | 25.54 | 25.98 | 25.45 | 25.97 | 743,154 | +0.44(+1.72%) |
Aug 27, 2018 | 25.38 | 25.53 | 25.22 | 25.53 | 902,287 | +0.20(+0.79%) |
Aug 24, 2018 | 25.22 | 25.40 | 25.17 | 25.33 | 455,610 | +0.03(+0.12%) |
Aug 23, 2018 | 25.60 | 25.65 | 25.24 | 25.30 | 998,550 | -0.25(-0.99%) |
Aug 22, 2018 | 25.46 | 25.66 | 25.45 | 25.56 | 737,447 | -0.02(-0.06%) |
Aug 21, 2018 | 25.86 | 26.06 | 25.46 | 25.57 | 1,484,448 | -0.55(-2.09%) |
Aug 20, 2018 | 26.25 | 26.35 | 26.06 | 26.12 | 1,158,733 | -0.11(-0.41%) |
Aug 17, 2018 | 26.05 | 26.26 | 26.04 | 26.23 | 800,896 | +0.12(+0.44%) |
Aug 16, 2018 | 25.72 | 26.13 | 25.62 | 26.11 | 971,812 | +0.32(+1.25%) |
Aug 15, 2018 | 25.76 | 26.18 | 25.61 | 25.79 | 1,571,512 | -0.02(-0.06%) |
Aug 14, 2018 | 25.59 | 25.99 | 25.47 | 25.80 | 1,071,908 | +0.29(+1.14%) |
Aug 13, 2018 | 25.79 | 25.90 | 25.50 | 25.51 | 933,923 | -0.21(-0.81%) |
Aug 10, 2018 | 26.03 | 26.14 | 25.71 | 25.72 | 782,682 | -0.41(-1.56%) |
Aug 09, 2018 | 26.38 | 26.38 | 26.05 | 26.13 | 844,373 | -0.30(-1.13%) |
Aug 08, 2018 | 26.60 | 26.67 | 26.33 | 26.43 | 638,957 | -0.12(-0.43%) |
Aug 07, 2018 | 26.47 | 26.58 | 26.23 | 26.54 | 1,072,529 | +0.07(+0.26%) |
Aug 06, 2018 | 26.17 | 26.50 | 26.03 | 26.47 | 777,213 | +0.34(+1.29%) |
Aug 03, 2018 | 25.81 | 26.14 | 25.73 | 26.13 | 630,986 | +0.38(+1.46%) |
Aug 02, 2018 | 26.20 | 26.36 | 25.74 | 25.76 | 1,252,375 | -0.57(-2.16%) |
Aug 01, 2018 | 25.96 | 26.35 | 25.58 | 26.33 | 1,306,562 | -0.01(-0.03%) |
Jul 31, 2018 | 25.65 | 26.39 | 25.55 | 26.33 | 1,317,209 | +0.80(+3.13%) |
Jul 30, 2018 | 25.60 | 25.73 | 25.32 | 25.53 | 1,114,568 | -0.07(-0.27%) |
Jul 27, 2018 | 25.90 | 25.90 | 25.42 | 25.60 | 784,634 | -0.22(-0.86%) |
Jul 26, 2018 | 25.83 | 25.93 | 25.57 | 25.83 | 673,232 | -0.02(-0.06%) |
Jul 25, 2018 | 25.78 | 26.00 | 25.78 | 25.84 | 711,451 | +0.05(+0.18%) |
Jul 24, 2018 | 25.91 | 25.97 | 25.75 | 25.80 | 925,448 | -0.17(-0.65%) |
Jul 23, 2018 | 25.99 | 26.03 | 25.79 | 25.96 | 442,395 | -0.06(-0.24%) |
Jul 20, 2018 | 26.31 | 26.32 | 25.90 | 26.03 | 820,888 | -0.36(-1.37%) |
Jul 19, 2018 | 26.11 | 26.49 | 26.05 | 26.39 | 674,749 | +0.19(+0.73%) |
Jul 18, 2018 | 26.37 | 26.50 | 26.06 | 26.20 | 808,398 | -0.21(-0.79%) |
Jul 17, 2018 | 26.83 | 26.86 | 26.31 | 26.40 | 1,637,465 | -0.39(-1.46%) |
Jul 16, 2018 | 27.29 | 27.31 | 26.77 | 26.79 | 615,589 | -0.55(-2.02%) |
Jul 13, 2018 | 27.49 | 27.59 | 27.30 | 27.35 | 477,136 | -0.08(-0.28%) |
Jul 12, 2018 | 27.30 | 27.46 | 27.12 | 27.43 | 556,627 | +0.16(+0.59%) |
Jul 11, 2018 | 27.15 | 27.31 | 27.09 | 27.26 | 554,146 | +0.05(+0.20%) |
Jul 10, 2018 | 27.30 | 27.44 | 27.17 | 27.21 | 619,208 | -0.05(-0.20%) |
Jul 09, 2018 | 27.49 | 27.55 | 27.19 | 27.26 | 894,180 | -0.15(-0.56%) |
Jul 06, 2018 | 27.28 | 27.43 | 27.23 | 27.42 | 619,610 | +0.20(+0.73%) |
Jul 05, 2018 | 27.14 | 27.23 | 26.89 | 27.22 | 961,415 | +0.16(+0.60%) |
Jul 03, 2018 | 27.06 | 27.06 | 27.06 | 0 | +0.15(+0.54%) | |
Jul 02, 2018 | 27.21 | 27.29 | 26.62 | 26.91 | 704,545 | -0.32(-1.19%) |
Jun 29, 2018 | 27.13 | 27.52 | 26.85 | 27.23 | 1,134,708 | +0.02(+0.06%) |
Jun 28, 2018 | 26.95 | 27.23 | 26.95 | 27.22 | 1,265,692 | +0.23(+0.85%) |
Jun 27, 2018 | 26.97 | 27.13 | 26.87 | 26.99 | 1,020,434 | +0.05(+0.20%) |
Jun 26, 2018 | 26.92 | 27.09 | 26.76 | 26.93 | 675,679 | +0.10(+0.37%) |
Jun 25, 2018 | 27.05 | 27.05 | 26.63 | 26.83 | 1,383,064 | -0.12(-0.43%) |
Jun 22, 2018 | 26.85 | 26.99 | 26.66 | 26.95 | 1,425,478 | +0.16(+0.60%) |
Jun 21, 2018 | 27.05 | 27.10 | 26.69 | 26.79 | 867,724 | -0.26(-0.97%) |
Jun 20, 2018 | 26.69 | 27.16 | 26.65 | 27.05 | 1,114,320 | +0.42(+1.56%) |
Jun 19, 2018 | 26.64 | 26.80 | 26.50 | 26.63 | 1,737,558 | -0.08(-0.29%) |
Jun 18, 2018 | 26.70 | 26.89 | 26.61 | 26.71 | 1,047,441 | -0.01(-0.03%) |
Jun 15, 2018 | 26.91 | 26.68 | 26.72 | 1,393,777 | -0.19(-0.71%) | |
Jun 14, 2018 | 26.90 | 27.03 | 26.86 | 26.91 | 616,546 | +0.05(+0.17%) |
Jun 13, 2018 | 27.27 | 27.37 | 26.85 | 26.86 | 842,573 | -0.40(-1.48%) |
Jun 12, 2018 | 27.03 | 27.48 | 26.96 | 27.27 | 1,162,209 | +0.26(+0.96%) |
Jun 11, 2018 | 27.17 | 27.21 | 26.88 | 27.01 | 1,104,776 | -0.16(-0.59%) |
Jun 08, 2018 | 27.15 | 27.21 | 27.06 | 27.17 | 805,298 | +0.02(+0.06%) |
Jun 07, 2018 | 27.50 | 27.50 | 27.08 | 27.15 | 1,271,374 | -0.32(-1.17%) |
Jun 06, 2018 | 27.52 | 27.47 | 1,052,507 | +0.15(+0.53%) | ||
Jun 05, 2018 | 27.31 | 27.50 | 27.22 | 27.33 | 1,288,639 | +0.09(+0.34%) |
Jun 04, 2018 | 27.24 | 27.34 | 27.00 | 27.24 | 997,606 | +0.08(+0.28%) |