Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.62(-2.47%) | |
Aug 30, 2018 | 25.12 | 25.12 | 25.03 | 25.12 | 1,046 | -0.18(-0.71%) |
Aug 29, 2018 | 25.18 | 25.31 | 25.18 | 25.30 | 5,632 | +0.03(+0.13%) |
Aug 28, 2018 | 25.27 | 25.27 | 25.27 | 25.27 | 218 | +0.13(+0.51%) |
Aug 27, 2018 | 24.95 | 25.17 | 24.95 | 25.14 | 2,218 | +0.35(+1.42%) |
Aug 24, 2018 | 24.69 | 24.83 | 24.69 | 24.79 | 3,250 | +0.15(+0.63%) |
Aug 23, 2018 | 24.70 | 24.70 | 24.63 | 24.63 | 840 | -0.09(-0.35%) |
Aug 22, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 286 | +0.07(+0.29%) |
Aug 21, 2018 | 24.62 | 24.65 | 24.56 | 24.65 | 2,915 | +0.34(+1.41%) |
Aug 20, 2018 | 24.28 | 24.31 | 24.28 | 24.31 | 1,058 | +0.14(+0.57%) |
Aug 17, 2018 | 23.94 | 24.17 | 23.94 | 24.17 | 1,393 | +0.18(+0.75%) |
Aug 16, 2018 | 23.83 | 23.99 | 23.83 | 23.99 | 6,296 | +0.18(+0.76%) |
Aug 15, 2018 | 23.78 | 23.81 | 23.65 | 23.81 | 2,281 | -0.48(-1.99%) |
Aug 14, 2018 | 24.16 | 24.29 | 24.13 | 24.29 | 6,477 | +0.06(+0.27%) |
Aug 13, 2018 | 24.27 | 24.38 | 24.22 | 24.22 | 5,992 | -0.06(-0.27%) |
Aug 10, 2018 | 24.52 | 24.52 | 24.29 | 24.29 | 5,224 | -0.90(-3.56%) |
Aug 09, 2018 | 25.18 | 25.18 | 25.18 | 174 | +0.00(+0.00%) | |
Aug 08, 2018 | 25.22 | 25.22 | 25.17 | 25.18 | 1,685 | -0.03(-0.14%) |
Aug 07, 2018 | 25.36 | 25.36 | 25.22 | 25.22 | 477 | +0.17(+0.68%) |
Aug 06, 2018 | 24.99 | 25.05 | 24.93 | 25.05 | 2,482 | -0.10(-0.40%) |
Aug 03, 2018 | 25.17 | 25.17 | 25.13 | 25.15 | 2,322 | +0.04(+0.17%) |
Aug 02, 2018 | 25.07 | 25.12 | 25.03 | 25.11 | 3,135 | -0.39(-1.55%) |
Aug 01, 2018 | 25.65 | 25.65 | 25.50 | 25.50 | 852 | -0.27(-1.04%) |
Jul 31, 2018 | 25.77 | 25.80 | 25.73 | 25.77 | 9,639 | +0.01(+0.03%) |
Jul 30, 2018 | 25.79 | 25.79 | 25.76 | 25.76 | 1,026 | +0.09(+0.34%) |
Jul 27, 2018 | 25.84 | 25.84 | 25.65 | 25.68 | 4,295 | +0.01(+0.03%) |
Jul 26, 2018 | 25.74 | 25.74 | 25.66 | 25.67 | 4,674 | +0.39(+1.53%) |
Jul 25, 2018 | 25.36 | 25.36 | 25.18 | 25.28 | 2,068 | -0.16(-0.64%) |
Jul 24, 2018 | 25.54 | 25.61 | 25.44 | 25.44 | 2,749 | +0.15(+0.58%) |
Jul 23, 2018 | 25.21 | 25.30 | 25.21 | 25.30 | 1,878 | +0.00(+0.00%) |
Jul 20, 2018 | 25.16 | 25.30 | 25.16 | 25.30 | 5,451 | -0.06(-0.24%) |
Jul 19, 2018 | 25.39 | 25.39 | 25.29 | 25.36 | 2,247 | -0.15(-0.57%) |
Jul 18, 2018 | 25.48 | 25.56 | 25.48 | 25.50 | 12,047 | +0.03(+0.14%) |
Jul 17, 2018 | 25.29 | 25.47 | 25.29 | 25.47 | 4,625 | +0.14(+0.56%) |
Jul 16, 2018 | 25.24 | 25.33 | 25.24 | 25.33 | 4,947 | +0.27(+1.08%) |
Jul 13, 2018 | 25.06 | 25.06 | 25.06 | 25.06 | 203 | -0.06(-0.24%) |
Jul 12, 2018 | 24.97 | 25.12 | 24.97 | 25.12 | 8,069 | +0.17(+0.69%) |
Jul 11, 2018 | 25.16 | 25.16 | 24.91 | 24.94 | 10,641 | -0.54(-2.10%) |
Jul 10, 2018 | 25.43 | 25.49 | 25.42 | 25.48 | 7,355 | +0.13(+0.52%) |
Jul 09, 2018 | 25.30 | 25.37 | 25.30 | 25.35 | 4,034 | +0.18(+0.72%) |
Jul 06, 2018 | 25.11 | 25.19 | 25.11 | 25.17 | 4,587 | +0.07(+0.28%) |
Jul 05, 2018 | 25.05 | 25.12 | 25.00 | 25.10 | 7,739 | +0.42(+1.69%) |
Jul 03, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.08(+0.31%) | |
Jul 02, 2018 | 24.39 | 24.60 | 24.39 | 24.60 | 2,216 | -0.12(-0.50%) |
Jun 29, 2018 | 24.71 | 24.79 | 24.68 | 24.73 | 3,836 | +0.38(+1.56%) |
Jun 28, 2018 | 24.20 | 24.35 | 24.18 | 24.35 | 3,335 | -0.16(-0.63%) |
Jun 27, 2018 | 24.65 | 24.81 | 24.50 | 24.50 | 6,670 | -0.13(-0.52%) |
Jun 26, 2018 | 24.62 | 24.69 | 24.51 | 24.63 | 6,812 | -0.16(-0.66%) |
Jun 25, 2018 | 24.94 | 24.94 | 24.67 | 24.80 | 1,504 | -0.49(-1.94%) |
Jun 22, 2018 | 25.12 | 25.29 | 25.08 | 25.29 | 604 | +0.30(+1.21%) |
Jun 21, 2018 | 25.13 | 25.13 | 24.98 | 24.99 | 3,692 | -0.32(-1.26%) |
Jun 20, 2018 | 25.27 | 25.34 | 25.23 | 25.31 | 7,081 | -0.34(-1.34%) |
Jun 19, 2018 | 25.40 | 25.66 | 25.40 | 25.65 | 12,126 | -0.27(-1.05%) |
Jun 18, 2018 | 25.83 | 25.93 | 25.83 | 25.92 | 1,100 | -0.39(-1.49%) |
Jun 15, 2018 | 26.32 | 26.48 | 26.31 | 55,156 | -0.16(-0.62%) | |
Jun 14, 2018 | 26.35 | 26.57 | 26.35 | 26.48 | 2,630 | +0.16(+0.59%) |
Jun 13, 2018 | 26.33 | 26.33 | 26.32 | 26.32 | 1,328 | -0.03(-0.10%) |
Jun 12, 2018 | 26.35 | 26.35 | 26.35 | 26.35 | 1,205 | -0.02(-0.07%) |
Jun 11, 2018 | 26.16 | 26.41 | 26.15 | 26.36 | 2,352 | +0.16(+0.62%) |
Jun 08, 2018 | 26.10 | 26.21 | 26.04 | 26.20 | 3,657 | +0.11(+0.43%) |
Jun 07, 2018 | 26.30 | 26.30 | 26.08 | 26.09 | 1,278 | -0.26(-0.97%) |
Jun 06, 2018 | 26.35 | 26.35 | 6,026 | +0.30(+1.16%) | ||
Jun 05, 2018 | 26.18 | 26.18 | 25.99 | 26.04 | 2,449 | +0.05(+0.19%) |
Jun 04, 2018 | 25.94 | 26.01 | 25.94 | 25.99 | 6,464 | +0.16(+0.60%) |