Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.23 | 26.23 | 26.23 | 0 | +0.37(+1.42%) | |
Aug 30, 2018 | 26.04 | 26.04 | 25.80 | 25.87 | 303,401 | -0.48(-1.82%) |
Aug 29, 2018 | 26.16 | 26.40 | 26.13 | 26.35 | 170,767 | +0.12(+0.45%) |
Aug 28, 2018 | 26.33 | 26.38 | 26.21 | 26.23 | 49,145 | -0.04(-0.15%) |
Aug 27, 2018 | 26.12 | 26.37 | 26.12 | 26.27 | 44,907 | +0.28(+1.06%) |
Aug 24, 2018 | 25.86 | 26.00 | 25.85 | 25.99 | 68,494 | +0.27(+1.04%) |
Aug 23, 2018 | 25.91 | 25.93 | 25.67 | 25.72 | 52,894 | -0.26(-1.01%) |
Aug 22, 2018 | 25.83 | 26.02 | 25.79 | 25.99 | 97,136 | +0.05(+0.20%) |
Aug 21, 2018 | 25.84 | 26.06 | 25.84 | 25.93 | 44,684 | +0.17(+0.66%) |
Aug 20, 2018 | 25.63 | 25.77 | 25.63 | 25.76 | 171,437 | -0.03(-0.10%) |
Aug 17, 2018 | 25.49 | 25.80 | 25.43 | 25.79 | 42,408 | +0.12(+0.49%) |
Aug 16, 2018 | 25.66 | 25.81 | 25.60 | 25.66 | 128,978 | +0.10(+0.41%) |
Aug 15, 2018 | 25.49 | 25.64 | 25.32 | 25.56 | 338,019 | -0.40(-1.54%) |
Aug 14, 2018 | 25.73 | 25.96 | 25.73 | 25.96 | 295,943 | +0.40(+1.56%) |
Aug 13, 2018 | 25.61 | 25.71 | 25.45 | 25.56 | 51,178 | -0.29(-1.12%) |
Aug 10, 2018 | 25.89 | 25.93 | 25.79 | 25.85 | 50,341 | -0.49(-1.84%) |
Aug 09, 2018 | 26.37 | 26.44 | 26.33 | 26.33 | 209,972 | -0.18(-0.69%) |
Aug 08, 2018 | 26.57 | 26.63 | 26.51 | 26.52 | 104,277 | -0.16(-0.61%) |
Aug 07, 2018 | 26.63 | 26.76 | 26.63 | 26.68 | 101,226 | +0.11(+0.42%) |
Aug 06, 2018 | 26.55 | 26.66 | 26.50 | 26.57 | 99,065 | -0.19(-0.71%) |
Aug 03, 2018 | 26.58 | 26.78 | 26.58 | 26.76 | 202,279 | +0.21(+0.79%) |
Aug 02, 2018 | 26.37 | 26.63 | 26.37 | 26.55 | 33,350 | -0.20(-0.76%) |
Aug 01, 2018 | 26.75 | 26.87 | 26.69 | 26.75 | 54,025 | -0.18(-0.66%) |
Jul 31, 2018 | 26.98 | 27.00 | 26.80 | 26.93 | 95,429 | +0.14(+0.54%) |
Jul 30, 2018 | 26.81 | 26.87 | 26.76 | 26.78 | 52,586 | +0.09(+0.32%) |
Jul 27, 2018 | 26.69 | 26.81 | 26.54 | 26.70 | 28,984 | +0.09(+0.32%) |
Jul 26, 2018 | 26.61 | 26.74 | 26.37 | 26.61 | 71,073 | -0.14(-0.54%) |
Jul 25, 2018 | 26.60 | 26.81 | 26.48 | 26.76 | 56,618 | +0.46(+1.74%) |
Jul 24, 2018 | 26.38 | 26.50 | 26.27 | 26.30 | 96,542 | +0.16(+0.60%) |
Jul 23, 2018 | 26.12 | 26.19 | 26.10 | 26.14 | 70,861 | -0.11(-0.42%) |
Jul 20, 2018 | 26.18 | 26.28 | 26.18 | 26.25 | 93,306 | +0.24(+0.93%) |
Jul 19, 2018 | 26.11 | 26.12 | 25.95 | 26.01 | 52,977 | -0.34(-1.29%) |
Jul 18, 2018 | 26.16 | 26.39 | 26.14 | 26.35 | 192,417 | +0.09(+0.32%) |
Jul 17, 2018 | 25.99 | 26.27 | 25.99 | 26.27 | 73,389 | +0.14(+0.55%) |
Jul 16, 2018 | 26.16 | 26.16 | 26.06 | 26.12 | 41,552 | -0.05(-0.18%) |
Jul 13, 2018 | 26.08 | 26.23 | 26.05 | 26.17 | 46,835 | +0.03(+0.13%) |
Jul 12, 2018 | 26.14 | 26.23 | 26.11 | 26.14 | 57,895 | +0.14(+0.53%) |
Jul 11, 2018 | 26.20 | 26.23 | 25.94 | 26.00 | 79,760 | -0.47(-1.76%) |
Jul 10, 2018 | 26.37 | 26.46 | 26.34 | 26.46 | 48,870 | +0.09(+0.32%) |
Jul 09, 2018 | 26.32 | 26.43 | 26.18 | 26.38 | 204,714 | +0.24(+0.93%) |
Jul 06, 2018 | 25.86 | 26.17 | 25.86 | 26.14 | 46,072 | +0.29(+1.12%) |
Jul 05, 2018 | 25.79 | 25.89 | 25.74 | 25.85 | 52,777 | +0.20(+0.77%) |
Jul 03, 2018 | 25.65 | 25.65 | 25.65 | 0 | +0.09(+0.33%) | |
Jul 02, 2018 | 25.49 | 25.62 | 25.49 | 25.57 | 58,284 | -0.24(-0.94%) |
Jun 29, 2018 | 25.68 | 25.87 | 25.67 | 25.81 | 104,802 | +0.43(+1.68%) |
Jun 28, 2018 | 25.28 | 25.41 | 25.21 | 25.38 | 110,463 | +0.04(+0.16%) |
Jun 27, 2018 | 25.57 | 25.64 | 25.29 | 25.34 | 72,152 | -0.38(-1.48%) |
Jun 26, 2018 | 25.76 | 25.83 | 25.68 | 25.72 | 108,761 | -0.09(-0.36%) |
Jun 25, 2018 | 25.85 | 25.85 | 25.60 | 25.81 | 79,857 | -0.20(-0.78%) |
Jun 22, 2018 | 26.11 | 26.11 | 25.95 | 26.02 | 48,987 | +0.10(+0.40%) |
Jun 21, 2018 | 25.97 | 26.06 | 25.88 | 25.91 | 62,975 | -0.18(-0.68%) |
Jun 20, 2018 | 26.39 | 26.39 | 26.09 | 26.09 | 27,017 | +0.00(+0.00%) |
Jun 19, 2018 | 26.00 | 26.15 | 25.83 | 26.09 | 136,674 | -0.06(-0.22%) |
Jun 18, 2018 | 26.23 | 26.23 | 25.98 | 26.15 | 303,328 | -0.36(-1.34%) |
Jun 15, 2018 | 26.72 | 26.37 | 26.50 | 72,085 | -0.21(-0.80%) | |
Jun 14, 2018 | 26.83 | 26.92 | 26.71 | 26.72 | 53,767 | -0.14(-0.53%) |
Jun 13, 2018 | 27.09 | 27.09 | 26.74 | 26.86 | 52,166 | -0.14(-0.53%) |
Jun 12, 2018 | 27.29 | 27.29 | 26.95 | 27.00 | 32,516 | -0.09(-0.33%) |
Jun 11, 2018 | 27.09 | 27.20 | 27.04 | 27.09 | 39,393 | -0.03(-0.10%) |
Jun 08, 2018 | 26.96 | 27.12 | 26.86 | 27.12 | 146,303 | +0.21(+0.77%) |
Jun 07, 2018 | 27.13 | 27.22 | 26.74 | 26.91 | 96,618 | -0.39(-1.45%) |
Jun 06, 2018 | 27.31 | 27.31 | 39,432 | +0.26(+0.96%) | ||
Jun 05, 2018 | 27.18 | 27.18 | 27.03 | 27.05 | 85,268 | -0.19(-0.71%) |
Jun 04, 2018 | 27.11 | 27.24 | 27.11 | 27.24 | 44,404 | +0.37(+1.37%) |