Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.65(+2.61%) | |
Aug 30, 2018 | 25.29 | 25.29 | 24.90 | 25.03 | 74,829 | -0.31(-1.20%) |
Aug 29, 2018 | 25.20 | 25.44 | 24.99 | 25.33 | 64,650 | +0.09(+0.35%) |
Aug 28, 2018 | 25.68 | 25.68 | 25.16 | 25.25 | 65,494 | -0.31(-1.19%) |
Aug 27, 2018 | 25.81 | 26.08 | 25.55 | 25.55 | 87,820 | -0.22(-0.85%) |
Aug 24, 2018 | 26.29 | 26.29 | 25.77 | 25.77 | 66,735 | -0.48(-1.83%) |
Aug 23, 2018 | 26.08 | 26.25 | 25.94 | 26.25 | 59,242 | +0.09(+0.33%) |
Aug 22, 2018 | 26.08 | 26.29 | 26.08 | 26.16 | 57,973 | +0.04(+0.17%) |
Aug 21, 2018 | 25.94 | 26.32 | 25.86 | 26.12 | 132,241 | +0.31(+1.18%) |
Aug 20, 2018 | 25.77 | 25.99 | 25.57 | 25.81 | 74,025 | +0.09(+0.34%) |
Aug 17, 2018 | 25.42 | 25.86 | 25.42 | 25.73 | 100,906 | +0.20(+0.77%) |
Aug 16, 2018 | 25.51 | 25.84 | 25.49 | 25.53 | 95,925 | +0.11(+0.43%) |
Aug 15, 2018 | 25.90 | 26.12 | 25.38 | 25.42 | 88,096 | -0.52(-2.02%) |
Aug 14, 2018 | 26.21 | 26.38 | 25.94 | 25.94 | 83,971 | -0.17(-0.67%) |
Aug 13, 2018 | 26.21 | 26.29 | 25.99 | 26.12 | 94,193 | -0.13(-0.50%) |
Aug 10, 2018 | 25.94 | 26.32 | 25.86 | 26.25 | 63,295 | +0.17(+0.67%) |
Aug 09, 2018 | 26.16 | 26.34 | 25.88 | 26.08 | 98,426 | -0.09(-0.33%) |
Aug 08, 2018 | 25.94 | 26.21 | 25.81 | 26.16 | 84,051 | +0.26(+1.01%) |
Aug 07, 2018 | 25.81 | 26.12 | 25.77 | 25.90 | 102,297 | -0.04(-0.17%) |
Aug 06, 2018 | 25.64 | 25.97 | 25.47 | 25.94 | 80,335 | +0.26(+1.02%) |
Aug 03, 2018 | 25.86 | 25.99 | 25.49 | 25.68 | 96,778 | -0.31(-1.17%) |
Aug 02, 2018 | 25.81 | 26.12 | 25.81 | 25.99 | 109,255 | +0.04(+0.17%) |
Aug 01, 2018 | 25.86 | 25.97 | 25.64 | 25.94 | 81,647 | +0.13(+0.51%) |
Jul 31, 2018 | 25.42 | 25.81 | 25.25 | 25.81 | 103,863 | +0.39(+1.54%) |
Jul 30, 2018 | 25.64 | 25.81 | 25.42 | 25.42 | 102,514 | -0.17(-0.68%) |
Jul 27, 2018 | 26.64 | 26.69 | 25.60 | 25.60 | 191,378 | -1.09(-4.08%) |
Jul 26, 2018 | 26.38 | 27.17 | 26.38 | 26.69 | 243,984 | +0.39(+1.49%) |
Jul 25, 2018 | 26.29 | 26.34 | 24.12 | 26.29 | 187,281 | +0.13(+0.50%) |
Jul 24, 2018 | 26.16 | 27.51 | 26.08 | 26.16 | 444,918 | +0.61(+2.39%) |
Jul 23, 2018 | 25.03 | 25.68 | 25.03 | 25.55 | 138,960 | +0.39(+1.56%) |
Jul 20, 2018 | 25.03 | 25.16 | 24.90 | 25.16 | 137,542 | +0.13(+0.52%) |
Jul 19, 2018 | 24.81 | 25.07 | 24.59 | 25.03 | 112,545 | +0.22(+0.88%) |
Jul 18, 2018 | 24.68 | 24.85 | 24.64 | 24.81 | 105,200 | +0.17(+0.71%) |
Jul 17, 2018 | 24.51 | 24.72 | 24.51 | 24.64 | 87,743 | +0.22(+0.89%) |
Jul 16, 2018 | 24.16 | 24.46 | 24.16 | 24.42 | 86,898 | +0.22(+0.90%) |
Jul 13, 2018 | 24.68 | 24.68 | 24.20 | 24.20 | 190,970 | -0.48(-1.94%) |
Jul 12, 2018 | 24.90 | 24.90 | 24.52 | 24.68 | 125,264 | -0.13(-0.53%) |
Jul 11, 2018 | 24.55 | 24.90 | 24.55 | 24.81 | 124,034 | +0.22(+0.89%) |
Jul 10, 2018 | 24.85 | 24.99 | 24.51 | 24.59 | 137,798 | -0.31(-1.23%) |
Jul 09, 2018 | 24.38 | 24.99 | 24.16 | 24.90 | 171,521 | +0.52(+2.15%) |
Jul 06, 2018 | 24.16 | 24.51 | 24.16 | 24.38 | 118,289 | +0.17(+0.72%) |
Jul 05, 2018 | 24.24 | 24.03 | 24.20 | 157,328 | +0.13(+0.54%) | |
Jul 03, 2018 | 24.07 | 24.07 | 24.07 | 0 | +0.44(+1.85%) | |
Jul 02, 2018 | 23.42 | 24.09 | 23.37 | 23.63 | 266,331 | +0.13(+0.56%) |
Jun 29, 2018 | 23.94 | 24.16 | 23.46 | 23.50 | 193,216 | -0.35(-1.46%) |
Jun 28, 2018 | 24.07 | 24.29 | 23.85 | 23.85 | 184,600 | -0.26(-1.08%) |
Jun 27, 2018 | 24.72 | 24.72 | 24.11 | 24.11 | 125,932 | -0.61(-2.47%) |
Jun 26, 2018 | 24.68 | 24.77 | 24.33 | 24.72 | 141,005 | +0.13(+0.53%) |
Jun 25, 2018 | 24.81 | 24.81 | 24.46 | 24.59 | 187,065 | -0.31(-1.23%) |
Jun 22, 2018 | 24.90 | 25.12 | 24.59 | 24.90 | 527,472 | +0.17(+0.71%) |
Jun 21, 2018 | 24.77 | 24.90 | 24.53 | 24.72 | 181,135 | +0.00(+0.00%) |
Jun 20, 2018 | 24.90 | 24.90 | 24.55 | 24.72 | 232,916 | -0.09(-0.35%) |
Jun 19, 2018 | 24.64 | 25.03 | 24.34 | 24.81 | 272,258 | -0.09(-0.35%) |
Jun 18, 2018 | 24.72 | 25.07 | 24.59 | 24.90 | 305,807 | +0.13(+0.53%) |
Jun 15, 2018 | 25.03 | 24.64 | 24.77 | 342,562 | -0.26(-1.05%) | |
Jun 14, 2018 | 25.29 | 25.29 | 24.85 | 25.03 | 326,361 | -0.26(-1.03%) |
Jun 13, 2018 | 25.25 | 25.47 | 25.16 | 25.29 | 156,023 | +0.04(+0.17%) |
Jun 12, 2018 | 25.47 | 25.60 | 25.20 | 25.25 | 135,088 | -0.13(-0.52%) |
Jun 11, 2018 | 25.60 | 26.08 | 25.16 | 25.38 | 257,569 | +0.96(+3.93%) |
Jun 08, 2018 | 24.51 | 24.72 | 24.38 | 24.42 | 114,470 | -0.09(-0.36%) |
Jun 07, 2018 | 24.55 | 24.59 | 24.33 | 24.51 | 116,051 | +0.09(+0.36%) |
Jun 06, 2018 | 24.11 | 24.51 | 24.07 | 24.42 | 100,085 | +0.26(+1.08%) |
Jun 05, 2018 | 24.16 | 24.20 | 23.98 | 24.16 | 125,749 | -0.09(-0.36%) |
Jun 04, 2018 | 23.59 | 24.38 | 23.50 | 24.24 | 295,711 | +0.78(+3.35%) |