Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.03 | 26.03 | 26.03 | 0 | -0.14(-0.55%) | |
Aug 30, 2018 | 26.60 | 26.60 | 26.11 | 26.17 | 1,043,729 | -0.56(-2.09%) |
Aug 29, 2018 | 26.68 | 26.95 | 26.19 | 26.73 | 1,950,958 | -0.02(-0.06%) |
Aug 28, 2018 | 26.64 | 27.11 | 26.64 | 26.75 | 2,663,341 | +0.19(+0.73%) |
Aug 27, 2018 | 26.06 | 26.65 | 26.02 | 26.56 | 1,561,478 | +0.55(+2.12%) |
Aug 24, 2018 | 25.99 | 26.26 | 25.93 | 26.00 | 1,012,916 | +0.19(+0.72%) |
Aug 23, 2018 | 25.95 | 25.97 | 25.72 | 25.82 | 1,094,648 | -0.19(-0.75%) |
Aug 22, 2018 | 25.88 | 26.14 | 25.62 | 26.01 | 1,322,573 | +0.22(+0.85%) |
Aug 21, 2018 | 25.32 | 25.88 | 25.32 | 25.79 | 1,197,191 | +0.52(+2.04%) |
Aug 20, 2018 | 25.23 | 25.49 | 25.05 | 25.28 | 1,747,817 | +0.12(+0.47%) |
Aug 17, 2018 | 24.98 | 25.23 | 24.84 | 25.16 | 1,684,297 | +0.09(+0.37%) |
Aug 16, 2018 | 24.59 | 25.25 | 24.59 | 25.06 | 1,285,635 | +0.64(+2.60%) |
Aug 15, 2018 | 24.64 | 24.66 | 24.18 | 24.43 | 1,605,978 | -0.56(-2.24%) |
Aug 14, 2018 | 24.90 | 25.29 | 24.82 | 24.99 | 612,484 | +0.32(+1.30%) |
Aug 13, 2018 | 25.00 | 25.09 | 24.61 | 24.67 | 672,114 | -0.33(-1.32%) |
Aug 10, 2018 | 25.45 | 25.45 | 24.88 | 25.00 | 1,058,013 | -0.69(-2.70%) |
Aug 09, 2018 | 25.64 | 25.92 | 25.56 | 25.69 | 942,884 | +0.09(+0.36%) |
Aug 08, 2018 | 25.46 | 25.68 | 25.09 | 25.60 | 1,387,875 | +0.15(+0.59%) |
Aug 07, 2018 | 25.64 | 25.67 | 25.34 | 25.45 | 1,725,613 | -0.02(-0.07%) |
Aug 06, 2018 | 25.14 | 25.53 | 25.14 | 25.46 | 2,193,838 | +0.14(+0.57%) |
Aug 03, 2018 | 24.73 | 25.38 | 24.71 | 25.32 | 3,161,891 | +0.68(+2.77%) |
Aug 02, 2018 | 24.73 | 25.38 | 24.34 | 24.64 | 3,354,366 | -0.22(-0.88%) |
Aug 01, 2018 | 26.04 | 26.55 | 24.49 | 24.86 | 4,547,036 | +0.03(+0.10%) |
Jul 31, 2018 | 24.39 | 24.87 | 24.24 | 24.83 | 2,787,761 | +0.56(+2.29%) |
Jul 30, 2018 | 24.37 | 24.71 | 24.24 | 24.28 | 2,010,690 | -0.02(-0.07%) |
Jul 27, 2018 | 24.38 | 24.55 | 24.11 | 24.29 | 1,159,134 | +0.04(+0.17%) |
Jul 26, 2018 | 24.05 | 24.45 | 24.03 | 24.25 | 1,380,584 | +0.13(+0.52%) |
Jul 25, 2018 | 24.05 | 24.17 | 23.79 | 24.13 | 1,125,792 | +0.04(+0.17%) |
Jul 24, 2018 | 24.42 | 24.44 | 24.05 | 24.08 | 1,280,083 | -0.03(-0.14%) |
Jul 23, 2018 | 24.23 | 24.26 | 24.01 | 24.12 | 552,429 | -0.12(-0.49%) |
Jul 20, 2018 | 24.24 | 24.55 | 24.12 | 24.23 | 1,832,118 | -0.20(-0.83%) |
Jul 19, 2018 | 24.55 | 24.55 | 24.16 | 24.44 | 1,106,889 | -0.24(-0.95%) |
Jul 18, 2018 | 24.34 | 24.97 | 24.29 | 24.67 | 2,036,921 | +0.29(+1.17%) |
Jul 17, 2018 | 24.11 | 24.52 | 24.02 | 24.39 | 1,533,210 | +0.29(+1.22%) |
Jul 16, 2018 | 24.55 | 24.56 | 23.95 | 24.09 | 1,751,826 | -0.50(-2.02%) |
Jul 13, 2018 | 24.89 | 24.46 | 24.59 | 1,286,016 | -0.06(-0.24%) | |
Jul 12, 2018 | 24.66 | 24.70 | 24.18 | 24.65 | 1,866,944 | +0.15(+0.62%) |
Jul 11, 2018 | 24.23 | 24.50 | 2,759,299 | -0.95(-3.74%) | ||
Jul 10, 2018 | 25.16 | 25.51 | 25.04 | 25.45 | 1,954,507 | +0.22(+0.87%) |
Jul 09, 2018 | 24.61 | 25.58 | 24.60 | 25.23 | 3,527,100 | +0.80(+3.27%) |
Jul 06, 2018 | 24.17 | 24.55 | 23.92 | 24.43 | 1,833,402 | +0.13(+0.52%) |
Jul 05, 2018 | 24.21 | 24.38 | 23.90 | 24.30 | 1,355,351 | +0.29(+1.23%) |
Jul 03, 2018 | 24.01 | 24.01 | 24.01 | 0 | -0.23(-0.94%) | |
Jul 02, 2018 | 23.92 | 24.29 | 23.81 | 24.23 | 2,127,851 | +0.07(+0.28%) |
Jun 29, 2018 | 23.97 | 24.55 | 23.90 | 24.17 | 3,125,790 | +0.30(+1.27%) |
Jun 28, 2018 | 23.77 | 23.87 | 23.29 | 23.86 | 2,048,202 | +0.08(+0.35%) |
Jun 27, 2018 | 24.19 | 24.63 | 23.77 | 23.78 | 1,749,156 | -0.32(-1.33%) |
Jun 26, 2018 | 24.38 | 24.43 | 23.78 | 24.10 | 1,728,708 | -0.29(-1.17%) |
Jun 25, 2018 | 24.49 | 24.58 | 24.05 | 24.39 | 2,056,701 | -0.21(-0.86%) |
Jun 22, 2018 | 24.69 | 24.93 | 24.35 | 24.60 | 2,341,284 | +0.17(+0.69%) |
Jun 21, 2018 | 24.50 | 24.87 | 24.30 | 24.43 | 2,360,309 | +0.05(+0.21%) |
Jun 20, 2018 | 24.61 | 24.61 | 23.88 | 24.38 | 4,620,023 | -0.08(-0.31%) |
Jun 19, 2018 | 25.15 | 25.15 | 24.38 | 24.45 | 1,657,726 | -1.04(-4.09%) |
Jun 18, 2018 | 25.30 | 25.62 | 25.20 | 25.50 | 1,695,014 | -0.07(-0.26%) |
Jun 15, 2018 | 25.58 | 24.93 | 25.56 | 3,108,057 | -0.03(-0.10%) | |
Jun 14, 2018 | 25.88 | 25.98 | 25.37 | 25.59 | 1,405,451 | -0.24(-0.91%) |
Jun 13, 2018 | 26.21 | 26.21 | 25.76 | 25.83 | 2,138,894 | -0.31(-1.19%) |
Jun 12, 2018 | 26.72 | 26.87 | 26.09 | 26.14 | 2,254,602 | -0.73(-2.72%) |
Jun 11, 2018 | 27.16 | 27.36 | 26.72 | 26.87 | 2,983,292 | -0.95(-3.42%) |
Jun 08, 2018 | 27.65 | 27.92 | 27.53 | 27.82 | 2,373,121 | +0.16(+0.58%) |
Jun 07, 2018 | 27.88 | 28.02 | 27.48 | 27.66 | 2,362,666 | -0.24(-0.87%) |
Jun 06, 2018 | 27.92 | 27.90 | 2,066,847 | +0.63(+2.31%) | ||
Jun 05, 2018 | 27.20 | 27.37 | 27.02 | 27.27 | 2,020,428 | +0.08(+0.31%) |
Jun 04, 2018 | 27.38 | 27.47 | 27.10 | 27.19 | 1,081,087 | +0.08(+0.28%) |