Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.30 | 26.30 | 26.30 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 26.27 | 26.44 | 26.26 | 26.30 | 19,288 | -0.12(-0.44%) |
Aug 29, 2018 | 26.32 | 26.48 | 26.31 | 26.41 | 11,142 | +0.10(+0.36%) |
Aug 28, 2018 | 26.40 | 26.40 | 26.28 | 26.32 | 3,858 | -0.08(-0.30%) |
Aug 27, 2018 | 26.25 | 26.42 | 26.24 | 26.40 | 110,105 | +0.41(+1.56%) |
Aug 24, 2018 | 25.93 | 26.02 | 25.88 | 25.99 | 14,956 | +0.20(+0.77%) |
Aug 23, 2018 | 25.88 | 25.89 | 25.77 | 25.79 | 49,886 | -0.15(-0.59%) |
Aug 22, 2018 | 25.94 | 25.97 | 25.88 | 25.95 | 30,520 | +0.23(+0.90%) |
Aug 21, 2018 | 25.65 | 25.83 | 25.65 | 25.72 | 14,688 | +0.10(+0.38%) |
Aug 20, 2018 | 25.43 | 25.62 | 25.40 | 25.62 | 428,824 | +0.15(+0.57%) |
Aug 17, 2018 | 25.37 | 25.49 | 25.32 | 25.47 | 4,100 | +0.16(+0.62%) |
Aug 16, 2018 | 25.38 | 25.40 | 25.32 | 25.32 | 4,181 | +0.02(+0.08%) |
Aug 15, 2018 | 25.40 | 25.40 | 25.18 | 25.30 | 15,559 | -0.34(-1.32%) |
Aug 14, 2018 | 25.67 | 25.73 | 25.60 | 25.63 | 3,210 | +0.05(+0.18%) |
Aug 13, 2018 | 25.77 | 25.77 | 25.56 | 25.59 | 65,546 | -0.35(-1.34%) |
Aug 10, 2018 | 25.95 | 25.95 | 25.77 | 25.93 | 63,685 | -0.43(-1.65%) |
Aug 09, 2018 | 26.46 | 26.46 | 26.36 | 26.37 | 8,119 | -0.04(-0.14%) |
Aug 08, 2018 | 26.36 | 26.42 | 26.30 | 26.41 | 8,792 | +0.03(+0.11%) |
Aug 07, 2018 | 26.36 | 26.41 | 26.35 | 26.38 | 13,062 | +0.16(+0.63%) |
Aug 06, 2018 | 26.25 | 26.26 | 26.18 | 26.21 | 7,513 | -0.17(-0.64%) |
Aug 03, 2018 | 26.32 | 26.38 | 26.27 | 26.38 | 12,664 | +0.06(+0.22%) |
Aug 02, 2018 | 26.27 | 26.43 | 26.27 | 26.32 | 82,015 | -0.25(-0.94%) |
Aug 01, 2018 | 26.56 | 26.64 | 26.50 | 26.57 | 41,472 | +0.04(+0.13%) |
Jul 31, 2018 | 26.54 | 26.61 | 26.54 | 26.54 | 2,740 | -0.12(-0.44%) |
Jul 30, 2018 | 26.75 | 26.75 | 26.65 | 26.65 | 3,414 | -0.02(-0.09%) |
Jul 27, 2018 | 26.77 | 26.79 | 26.66 | 26.68 | 12,302 | +0.03(+0.12%) |
Jul 26, 2018 | 26.61 | 26.69 | 26.60 | 26.65 | 12,488 | +0.13(+0.50%) |
Jul 25, 2018 | 26.38 | 26.51 | 26.36 | 26.51 | 9,409 | +0.15(+0.57%) |
Jul 24, 2018 | 26.36 | 26.48 | 26.12 | 26.36 | 36,524 | +0.18(+0.70%) |
Jul 23, 2018 | 26.17 | 26.22 | 26.12 | 26.18 | 15,647 | -0.05(-0.20%) |
Jul 20, 2018 | 26.18 | 26.29 | 26.18 | 26.23 | 6,632 | +0.05(+0.20%) |
Jul 19, 2018 | 26.16 | 26.26 | 26.16 | 26.18 | 6,835 | -0.09(-0.34%) |
Jul 18, 2018 | 26.24 | 26.34 | 26.17 | 26.27 | 10,254 | -0.00(-0.01%) |
Jul 17, 2018 | 26.16 | 26.28 | 26.16 | 26.27 | 5,453 | +0.06(+0.22%) |
Jul 16, 2018 | 26.19 | 26.22 | 26.19 | 26.22 | 806 | +0.05(+0.19%) |
Jul 13, 2018 | 26.20 | 26.20 | 26.14 | 26.17 | 3,438 | +0.07(+0.26%) |
Jul 12, 2018 | 26.10 | 26.13 | 26.10 | 26.10 | 4,058 | +0.22(+0.84%) |
Jul 11, 2018 | 26.10 | 26.16 | 25.88 | 25.88 | 10,229 | -0.47(-1.77%) |
Jul 10, 2018 | 26.38 | 26.38 | 26.31 | 26.35 | 13,705 | -0.02(-0.06%) |
Jul 09, 2018 | 26.29 | 26.41 | 26.29 | 26.36 | 5,719 | +0.21(+0.81%) |
Jul 06, 2018 | 26.07 | 26.17 | 26.06 | 26.15 | 8,334 | +0.28(+1.06%) |
Jul 05, 2018 | 25.91 | 25.93 | 25.81 | 25.88 | 8,526 | -0.00(-0.00%) |
Jul 03, 2018 | 25.88 | 25.88 | 25.88 | 0 | -0.08(-0.31%) | |
Jul 02, 2018 | 25.88 | 25.99 | 25.85 | 25.96 | 6,656 | -0.35(-1.32%) |
Jun 29, 2018 | 26.40 | 26.25 | 26.31 | 6,914 | +0.17(+0.63%) | |
Jun 28, 2018 | 26.08 | 26.18 | 25.97 | 26.14 | 70,860 | +0.01(+0.03%) |
Jun 27, 2018 | 26.29 | 26.60 | 26.09 | 26.13 | 386,806 | -0.12(-0.44%) |
Jun 26, 2018 | 26.27 | 26.30 | 26.17 | 26.25 | 61,603 | +0.13(+0.51%) |
Jun 25, 2018 | 26.37 | 26.37 | 26.12 | 26.12 | 13,057 | -0.49(-1.82%) |
Jun 22, 2018 | 26.63 | 26.66 | 26.56 | 26.60 | 14,188 | +0.32(+1.21%) |
Jun 21, 2018 | 26.39 | 26.41 | 26.27 | 26.28 | 10,552 | -0.18(-0.69%) |
Jun 20, 2018 | 26.55 | 26.55 | 26.45 | 26.46 | 9,122 | -0.02(-0.09%) |
Jun 19, 2018 | 26.45 | 26.49 | 26.32 | 26.49 | 15,512 | -0.35(-1.32%) |
Jun 18, 2018 | 26.78 | 26.86 | 26.74 | 26.84 | 15,175 | -0.14(-0.52%) |
Jun 15, 2018 | 27.22 | 26.86 | 26.98 | 77,470 | -0.24(-0.88%) | |
Jun 14, 2018 | 27.35 | 27.37 | 27.20 | 27.22 | 8,245 | -0.06(-0.21%) |
Jun 13, 2018 | 27.38 | 27.39 | 27.28 | 27.28 | 4,735 | +0.02(+0.09%) |
Jun 12, 2018 | 27.40 | 27.40 | 27.25 | 27.25 | 4,390 | -0.18(-0.66%) |
Jun 11, 2018 | 27.45 | 27.48 | 27.41 | 27.43 | 16,030 | +0.16(+0.57%) |
Jun 08, 2018 | 27.31 | 27.31 | 27.27 | 27.28 | 2,562 | +0.03(+0.12%) |
Jun 07, 2018 | 27.48 | 27.48 | 27.24 | 27.25 | 65,315 | -0.15(-0.54%) |
Jun 06, 2018 | 27.39 | 27.28 | 27.39 | 25,264 | +0.30(+1.09%) | |
Jun 05, 2018 | 27.19 | 27.19 | 27.02 | 27.10 | 7,292 | +0.00(+0.00%) |
Jun 04, 2018 | 27.07 | 27.21 | 27.05 | 27.10 | 9,402 | +0.30(+1.13%) |