Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.01 | 24.01 | 24.01 | 0 | -0.61(-2.47%) | |
Aug 30, 2018 | 24.60 | 24.61 | 24.52 | 24.61 | 1,067 | -0.18(-0.71%) |
Aug 29, 2018 | 24.66 | 24.79 | 24.66 | 24.79 | 5,749 | +0.03(+0.13%) |
Aug 28, 2018 | 24.76 | 24.76 | 24.76 | 24.76 | 222 | +0.13(+0.51%) |
Aug 27, 2018 | 24.44 | 24.65 | 24.44 | 24.63 | 2,264 | +0.35(+1.42%) |
Aug 24, 2018 | 24.19 | 24.33 | 24.19 | 24.28 | 3,318 | +0.15(+0.63%) |
Aug 23, 2018 | 24.20 | 24.20 | 24.13 | 24.13 | 858 | -0.08(-0.35%) |
Aug 22, 2018 | 24.22 | 24.22 | 24.22 | 24.22 | 292 | +0.07(+0.29%) |
Aug 21, 2018 | 24.11 | 24.15 | 24.06 | 24.15 | 2,975 | +0.34(+1.41%) |
Aug 20, 2018 | 23.79 | 23.81 | 23.79 | 23.81 | 1,080 | +0.14(+0.57%) |
Aug 17, 2018 | 23.46 | 23.68 | 23.46 | 23.68 | 1,422 | +0.18(+0.75%) |
Aug 16, 2018 | 23.35 | 23.50 | 23.35 | 23.50 | 6,427 | +0.18(+0.76%) |
Aug 15, 2018 | 23.30 | 23.32 | 23.17 | 23.32 | 2,328 | -0.47(-1.99%) |
Aug 14, 2018 | 23.67 | 23.79 | 23.63 | 23.79 | 6,612 | +0.06(+0.27%) |
Aug 13, 2018 | 23.78 | 23.88 | 23.73 | 23.73 | 6,116 | -0.06(-0.27%) |
Aug 10, 2018 | 24.02 | 24.02 | 23.79 | 23.79 | 5,333 | -0.88(-3.56%) |
Aug 09, 2018 | 24.67 | 24.67 | 24.67 | 177 | +0.00(+0.00%) | |
Aug 08, 2018 | 24.71 | 24.71 | 24.65 | 24.67 | 1,720 | -0.03(-0.14%) |
Aug 07, 2018 | 24.84 | 24.84 | 24.71 | 24.71 | 487 | +0.17(+0.68%) |
Aug 06, 2018 | 24.48 | 24.54 | 24.43 | 24.54 | 2,533 | -0.10(-0.40%) |
Aug 03, 2018 | 24.65 | 24.65 | 24.62 | 24.64 | 2,370 | +0.04(+0.17%) |
Aug 02, 2018 | 24.56 | 24.60 | 24.52 | 24.60 | 3,201 | -0.39(-1.55%) |
Aug 01, 2018 | 25.13 | 25.13 | 24.98 | 24.98 | 869 | -0.26(-1.04%) |
Jul 31, 2018 | 25.25 | 25.27 | 25.20 | 25.25 | 9,840 | +0.01(+0.03%) |
Jul 30, 2018 | 25.27 | 25.27 | 25.24 | 25.24 | 1,047 | +0.08(+0.34%) |
Jul 27, 2018 | 25.31 | 25.31 | 25.13 | 25.15 | 4,385 | +0.01(+0.03%) |
Jul 26, 2018 | 25.21 | 25.21 | 25.14 | 25.14 | 4,771 | +0.38(+1.53%) |
Jul 25, 2018 | 24.84 | 24.84 | 24.67 | 24.76 | 2,111 | -0.16(-0.64%) |
Jul 24, 2018 | 25.02 | 25.09 | 24.92 | 24.92 | 2,806 | +0.14(+0.58%) |
Jul 23, 2018 | 24.70 | 24.78 | 24.70 | 24.78 | 1,917 | +0.00(+0.00%) |
Jul 20, 2018 | 24.65 | 24.78 | 24.65 | 24.78 | 5,564 | -0.06(-0.24%) |
Jul 19, 2018 | 24.87 | 24.87 | 24.78 | 24.84 | 2,294 | -0.14(-0.57%) |
Jul 18, 2018 | 24.96 | 25.04 | 24.96 | 24.98 | 12,298 | +0.03(+0.14%) |
Jul 17, 2018 | 24.78 | 24.95 | 24.78 | 24.95 | 4,721 | +0.14(+0.56%) |
Jul 16, 2018 | 24.73 | 24.81 | 24.73 | 24.81 | 5,049 | +0.27(+1.08%) |
Jul 13, 2018 | 24.55 | 24.55 | 24.55 | 24.55 | 207 | -0.06(-0.24%) |
Jul 12, 2018 | 24.46 | 24.60 | 24.46 | 24.60 | 8,236 | +0.17(+0.69%) |
Jul 11, 2018 | 24.65 | 24.65 | 24.40 | 24.44 | 10,863 | -0.53(-2.10%) |
Jul 10, 2018 | 24.92 | 24.98 | 24.90 | 24.96 | 7,508 | +0.13(+0.52%) |
Jul 09, 2018 | 24.78 | 24.86 | 24.78 | 24.83 | 4,118 | +0.18(+0.72%) |
Jul 06, 2018 | 24.60 | 24.68 | 24.60 | 24.65 | 4,682 | +0.07(+0.28%) |
Jul 05, 2018 | 24.54 | 24.61 | 24.49 | 24.59 | 7,900 | +0.41(+1.69%) |
Jul 03, 2018 | 24.18 | 24.18 | 24.18 | 0 | +0.08(+0.31%) | |
Jul 02, 2018 | 23.90 | 24.10 | 23.90 | 24.10 | 2,262 | -0.12(-0.51%) |
Jun 29, 2018 | 24.21 | 24.28 | 24.17 | 24.22 | 3,915 | +0.37(+1.56%) |
Jun 28, 2018 | 23.71 | 23.85 | 23.69 | 23.85 | 3,404 | -0.15(-0.63%) |
Jun 27, 2018 | 24.15 | 24.30 | 24.01 | 24.01 | 6,808 | -0.13(-0.52%) |
Jun 26, 2018 | 24.12 | 24.19 | 24.01 | 24.13 | 6,954 | -0.16(-0.66%) |
Jun 25, 2018 | 24.44 | 24.44 | 24.17 | 24.29 | 1,535 | -0.48(-1.94%) |
Jun 22, 2018 | 24.61 | 24.77 | 24.57 | 24.77 | 617 | +0.30(+1.21%) |
Jun 21, 2018 | 24.62 | 24.62 | 24.47 | 24.48 | 3,768 | -0.31(-1.26%) |
Jun 20, 2018 | 24.76 | 24.82 | 24.71 | 24.79 | 7,228 | -0.04(-0.17%) |
Jun 19, 2018 | 24.59 | 24.84 | 24.59 | 24.83 | 12,525 | -0.26(-1.05%) |
Jun 18, 2018 | 25.01 | 25.11 | 25.01 | 25.10 | 1,136 | -0.38(-1.49%) |
Jun 15, 2018 | 25.48 | 25.63 | 25.47 | 56,971 | -0.16(-0.62%) | |
Jun 14, 2018 | 25.51 | 25.73 | 25.51 | 25.63 | 2,717 | +0.15(+0.59%) |
Jun 13, 2018 | 25.49 | 25.49 | 25.48 | 25.48 | 1,371 | -0.02(-0.10%) |
Jun 12, 2018 | 25.51 | 25.51 | 25.51 | 25.51 | 1,244 | -0.02(-0.07%) |
Jun 11, 2018 | 25.32 | 25.57 | 25.32 | 25.52 | 2,429 | +0.16(+0.62%) |
Jun 08, 2018 | 25.27 | 25.37 | 25.21 | 25.37 | 3,777 | +0.11(+0.43%) |
Jun 07, 2018 | 25.47 | 25.47 | 25.25 | 25.26 | 1,320 | -0.25(-0.97%) |
Jun 06, 2018 | 25.51 | 25.51 | 6,225 | +0.29(+1.16%) | ||
Jun 05, 2018 | 25.34 | 25.34 | 25.17 | 25.21 | 2,530 | +0.05(+0.19%) |
Jun 04, 2018 | 25.12 | 25.18 | 25.12 | 25.17 | 6,677 | +0.15(+0.60%) |