Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.43 | 26.43 | 26.43 | 0 | +0.22(+0.85%) | |
Aug 30, 2018 | 25.52 | 26.37 | 25.49 | 26.21 | 10,089 | +0.40(+1.56%) |
Aug 29, 2018 | 26.17 | 26.48 | 25.45 | 25.81 | 5,342 | -0.22(-0.86%) |
Aug 28, 2018 | 26.39 | 26.43 | 25.63 | 26.03 | 11,253 | -0.13(-0.51%) |
Aug 27, 2018 | 27.24 | 27.33 | 26.17 | 26.17 | 11,398 | -0.81(-2.99%) |
Aug 24, 2018 | 26.30 | 27.24 | 26.08 | 26.97 | 45,643 | +0.54(+2.03%) |
Aug 23, 2018 | 26.15 | 26.57 | 26.03 | 26.43 | 5,636 | -0.04(-0.17%) |
Aug 22, 2018 | 26.66 | 26.66 | 25.72 | 26.48 | 9,681 | +0.04(+0.17%) |
Aug 21, 2018 | 26.25 | 26.98 | 25.85 | 26.43 | 12,778 | +0.54(+2.08%) |
Aug 20, 2018 | 25.76 | 25.99 | 25.13 | 25.90 | 33,508 | +0.54(+2.12%) |
Aug 17, 2018 | 24.33 | 25.72 | 24.33 | 25.36 | 40,733 | +0.90(+3.66%) |
Aug 16, 2018 | 23.57 | 24.91 | 23.50 | 24.46 | 50,577 | +1.08(+4.60%) |
Aug 15, 2018 | 24.37 | 24.37 | 23.12 | 23.39 | 29,289 | -1.03(-4.22%) |
Aug 14, 2018 | 24.19 | 25.05 | 23.79 | 24.42 | 48,866 | -0.13(-0.51%) |
Aug 13, 2018 | 23.47 | 24.81 | 23.16 | 24.54 | 14,285 | +1.07(+4.56%) |
Aug 10, 2018 | 24.50 | 24.95 | 22.54 | 23.47 | 77,984 | -1.56(-6.24%) |
Aug 09, 2018 | 23.72 | 25.30 | 23.72 | 25.03 | 40,342 | +1.03(+4.28%) |
Aug 08, 2018 | 24.26 | 24.28 | 23.74 | 24.01 | 8,972 | -0.27(-1.10%) |
Aug 07, 2018 | 24.99 | 26.03 | 23.70 | 24.28 | 31,910 | -0.31(-1.27%) |
Aug 06, 2018 | 24.89 | 25.47 | 24.05 | 24.59 | 31,918 | -0.27(-1.08%) |
Aug 03, 2018 | 25.75 | 25.79 | 24.63 | 24.86 | 6,050 | -0.62(-2.45%) |
Aug 02, 2018 | 25.88 | 26.73 | 25.48 | 25.48 | 14,439 | -0.31(-1.21%) |
Aug 01, 2018 | 26.37 | 26.42 | 25.53 | 25.79 | 7,030 | -0.54(-2.03%) |
Jul 31, 2018 | 25.97 | 26.84 | 25.97 | 26.33 | 9,155 | +0.67(+2.61%) |
Jul 30, 2018 | 26.28 | 26.28 | 25.61 | 25.66 | 3,207 | -0.22(-0.86%) |
Jul 27, 2018 | 26.60 | 26.60 | 25.88 | 25.88 | 5,378 | -0.40(-1.53%) |
Jul 26, 2018 | 26.55 | 26.64 | 25.97 | 26.28 | 6,411 | +0.09(+0.34%) |
Jul 25, 2018 | 26.02 | 26.24 | 25.66 | 26.19 | 3,388 | +0.40(+1.56%) |
Jul 24, 2018 | 25.39 | 26.11 | 25.39 | 25.79 | 4,915 | +0.45(+1.76%) |
Jul 23, 2018 | 25.57 | 25.93 | 25.30 | 25.35 | 11,852 | -0.49(-1.90%) |
Jul 20, 2018 | 25.30 | 26.11 | 25.30 | 25.84 | 7,390 | +0.45(+1.76%) |
Jul 19, 2018 | 25.75 | 26.02 | 25.30 | 25.39 | 10,537 | -0.27(-1.04%) |
Jul 18, 2018 | 26.33 | 26.47 | 25.53 | 25.66 | 5,435 | -0.58(-2.21%) |
Jul 17, 2018 | 25.93 | 26.42 | 25.93 | 26.24 | 4,537 | +0.22(+0.86%) |
Jul 16, 2018 | 25.70 | 26.24 | 25.65 | 26.02 | 2,928 | +0.80(+3.19%) |
Jul 13, 2018 | 25.97 | 26.02 | 25.21 | 25.21 | 4,551 | -0.71(-2.75%) |
Jul 12, 2018 | 26.06 | 26.24 | 25.75 | 25.93 | 3,918 | -0.04(-0.17%) |
Jul 11, 2018 | 26.06 | 26.11 | 25.93 | 25.97 | 2,873 | -0.09(-0.34%) |
Jul 10, 2018 | 27.31 | 27.31 | 26.06 | 26.06 | 4,898 | -0.85(-3.15%) |
Jul 09, 2018 | 27.09 | 27.44 | 26.91 | 26.91 | 5,077 | -0.13(-0.50%) |
Jul 06, 2018 | 26.33 | 27.18 | 26.19 | 27.04 | 6,917 | +0.45(+1.68%) |
Jul 05, 2018 | 26.95 | 26.95 | 26.46 | 26.60 | 7,517 | +0.09(+0.34%) |
Jul 03, 2018 | 26.51 | 26.51 | 26.51 | 0 | +0.13(+0.51%) | |
Jul 02, 2018 | 24.99 | 26.69 | 24.99 | 26.37 | 33,679 | +1.34(+5.35%) |
Jun 29, 2018 | 25.30 | 25.32 | 24.99 | 25.03 | 14,901 | -0.45(-1.75%) |
Jun 28, 2018 | 25.57 | 25.66 | 25.39 | 25.48 | 4,354 | -0.04(-0.18%) |
Jun 27, 2018 | 25.53 | 25.93 | 25.35 | 25.53 | 3,991 | +0.00(+0.00%) |
Jun 26, 2018 | 25.26 | 25.87 | 25.16 | 25.53 | 31,004 | +0.31(+1.24%) |
Jun 25, 2018 | 26.02 | 26.02 | 25.08 | 25.21 | 29,596 | -0.71(-2.75%) |
Jun 22, 2018 | 26.82 | 26.82 | 25.88 | 25.93 | 40,464 | -1.03(-3.81%) |
Jun 21, 2018 | 26.82 | 27.18 | 26.64 | 26.95 | 4,098 | -0.18(-0.66%) |
Jun 20, 2018 | 27.30 | 27.30 | 26.91 | 27.13 | 6,732 | +0.36(+1.33%) |
Jun 19, 2018 | 26.91 | 27.13 | 26.64 | 26.77 | 6,390 | -0.54(-1.96%) |
Jun 18, 2018 | 26.95 | 27.35 | 26.86 | 27.31 | 8,406 | -0.09(-0.33%) |
Jun 15, 2018 | 27.67 | 26.64 | 27.40 | 13,474 | +0.76(+2.85%) | |
Jun 14, 2018 | 27.32 | 27.32 | 26.46 | 26.64 | 2,693 | -0.13(-0.50%) |
Jun 13, 2018 | 26.77 | 27.00 | 25.88 | 26.77 | 5,184 | -0.31(-1.15%) |
Jun 12, 2018 | 26.65 | 27.09 | 26.65 | 27.09 | 3,731 | +0.54(+2.02%) |
Jun 11, 2018 | 26.42 | 26.95 | 26.33 | 26.55 | 3,767 | +0.04(+0.17%) |
Jun 08, 2018 | 26.73 | 26.91 | 26.51 | 26.51 | 3,307 | -0.67(-2.46%) |
Jun 07, 2018 | 26.82 | 27.27 | 26.82 | 27.18 | 1,970 | -0.09(-0.33%) |
Jun 06, 2018 | 26.06 | 27.40 | 25.97 | 27.27 | 7,337 | +0.58(+2.17%) |
Jun 05, 2018 | 26.24 | 27.13 | 26.24 | 26.69 | 9,308 | -0.54(-1.97%) |
Jun 04, 2018 | 27.22 | 27.44 | 27.04 | 27.22 | 5,372 | -0.22(-0.81%) |