Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 24.32 | 24.32 | 24.21 | 24.23 | 17,915 | -0.11(-0.44%) |
Aug 29, 2018 | 24.23 | 24.37 | 24.23 | 24.34 | 9,191 | +0.07(+0.28%) |
Aug 28, 2018 | 24.37 | 24.37 | 24.27 | 24.27 | 17,382 | -0.03(-0.13%) |
Aug 27, 2018 | 24.25 | 24.32 | 24.25 | 24.31 | 15,974 | +0.11(+0.44%) |
Aug 24, 2018 | 24.12 | 24.23 | 24.12 | 24.20 | 11,015 | +0.10(+0.41%) |
Aug 23, 2018 | 24.15 | 24.19 | 24.10 | 24.10 | 10,429 | -0.04(-0.18%) |
Aug 22, 2018 | 24.16 | 24.20 | 24.15 | 24.15 | 20,890 | -0.05(-0.22%) |
Aug 21, 2018 | 24.18 | 24.25 | 24.18 | 24.20 | 13,189 | +0.03(+0.11%) |
Aug 20, 2018 | 24.19 | 24.21 | 24.17 | 24.17 | 15,654 | +0.05(+0.22%) |
Aug 17, 2018 | 23.99 | 24.15 | 23.99 | 24.12 | 10,116 | +0.12(+0.52%) |
Aug 16, 2018 | 23.91 | 24.01 | 23.91 | 23.99 | 10,775 | +0.29(+1.24%) |
Aug 15, 2018 | 23.70 | 23.71 | 23.57 | 23.70 | 12,005 | -0.07(-0.30%) |
Aug 14, 2018 | 23.70 | 23.81 | 23.70 | 23.77 | 13,783 | +0.14(+0.60%) |
Aug 13, 2018 | 23.77 | 23.77 | 23.59 | 23.63 | 57,258 | -0.12(-0.49%) |
Aug 10, 2018 | 23.71 | 23.77 | 23.70 | 23.75 | 11,127 | -0.09(-0.37%) |
Aug 09, 2018 | 23.92 | 23.92 | 23.83 | 23.83 | 18,411 | -0.05(-0.22%) |
Aug 08, 2018 | 23.93 | 23.93 | 23.86 | 23.89 | 12,521 | -0.05(-0.22%) |
Aug 07, 2018 | 23.86 | 23.94 | 23.86 | 23.94 | 16,247 | +0.08(+0.34%) |
Aug 06, 2018 | 23.88 | 23.90 | 23.77 | 23.86 | 26,882 | +0.05(+0.22%) |
Aug 03, 2018 | 23.65 | 23.82 | 23.65 | 23.81 | 9,216 | +0.14(+0.60%) |
Aug 02, 2018 | 23.46 | 23.70 | 23.46 | 23.67 | 20,918 | +0.05(+0.23%) |
Aug 01, 2018 | 23.73 | 23.73 | 23.58 | 23.61 | 14,228 | -0.18(-0.75%) |
Jul 31, 2018 | 23.68 | 23.79 | 23.68 | 23.79 | 24,128 | +0.17(+0.72%) |
Jul 30, 2018 | 23.64 | 23.72 | 23.62 | 23.62 | 14,551 | -0.02(-0.08%) |
Jul 27, 2018 | 23.67 | 23.74 | 23.60 | 23.64 | 27,487 | -0.09(-0.37%) |
Jul 26, 2018 | 23.61 | 23.77 | 23.61 | 23.73 | 14,564 | +0.13(+0.57%) |
Jul 25, 2018 | 23.49 | 23.61 | 23.43 | 23.59 | 12,814 | +0.12(+0.53%) |
Jul 24, 2018 | 23.38 | 23.49 | 23.38 | 23.47 | 27,056 | +0.10(+0.42%) |
Jul 23, 2018 | 23.39 | 23.39 | 23.34 | 23.37 | 4,623 | -0.03(-0.11%) |
Jul 20, 2018 | 23.40 | 23.44 | 23.36 | 23.40 | 12,044 | +0.01(+0.06%) |
Jul 19, 2018 | 23.30 | 23.46 | 23.30 | 23.39 | 40,512 | -0.01(-0.05%) |
Jul 18, 2018 | 23.33 | 23.40 | 23.33 | 23.40 | 14,523 | +0.01(+0.03%) |
Jul 17, 2018 | 23.27 | 23.43 | 23.27 | 23.39 | 2,869 | +0.12(+0.50%) |
Jul 16, 2018 | 23.34 | 23.34 | 23.25 | 23.27 | 10,716 | -0.10(-0.42%) |
Jul 13, 2018 | 23.40 | 23.37 | 13,274 | +0.08(+0.34%) | ||
Jul 12, 2018 | 23.26 | 23.33 | 23.26 | 23.29 | 18,001 | +0.12(+0.50%) |
Jul 11, 2018 | 23.22 | 23.26 | 23.16 | 23.18 | 13,343 | -0.18(-0.76%) |
Jul 10, 2018 | 23.18 | 23.35 | 23.18 | 23.35 | 9,644 | +0.17(+0.75%) |
Jul 09, 2018 | 23.10 | 23.25 | 23.10 | 23.18 | 11,738 | +0.10(+0.45%) |
Jul 06, 2018 | 22.97 | 23.13 | 22.94 | 23.08 | 13,851 | +0.11(+0.46%) |
Jul 05, 2018 | 22.88 | 22.97 | 22.83 | 22.97 | 18,392 | +0.19(+0.82%) |
Jul 03, 2018 | 22.78 | 22.78 | 22.78 | 0 | +0.02(+0.08%) | |
Jul 02, 2018 | 22.72 | 22.77 | 22.63 | 22.77 | 15,525 | -0.07(-0.31%) |
Jun 29, 2018 | 22.86 | 22.96 | 22.84 | 22.84 | 24,618 | +0.08(+0.35%) |
Jun 28, 2018 | 22.64 | 22.80 | 22.64 | 22.76 | 8,609 | +0.07(+0.31%) |
Jun 27, 2018 | 22.87 | 22.97 | 22.68 | 22.69 | 24,870 | -0.11(-0.47%) |
Jun 26, 2018 | 22.85 | 22.87 | 22.77 | 22.79 | 8,966 | +0.00(+0.00%) |
Jun 25, 2018 | 22.82 | 22.82 | 22.69 | 22.79 | 14,063 | -0.14(-0.62%) |
Jun 22, 2018 | 22.86 | 22.98 | 22.86 | 22.94 | 13,041 | +0.14(+0.62%) |
Jun 21, 2018 | 22.93 | 22.93 | 22.77 | 22.79 | 6,270 | -0.11(-0.47%) |
Jun 20, 2018 | 22.91 | 22.95 | 22.88 | 22.90 | 76,244 | -0.02(-0.08%) |
Jun 19, 2018 | 22.94 | 22.81 | 22.92 | 19,377 | -0.04(-0.16%) | |
Jun 18, 2018 | 22.91 | 22.96 | 22.91 | 22.95 | 11,280 | -0.11(-0.48%) |
Jun 15, 2018 | 23.08 | 23.05 | 23.06 | 11,689 | +0.02(+0.08%) | |
Jun 14, 2018 | 23.06 | 23.06 | 23.02 | 23.05 | 8,002 | +0.04(+0.15%) |
Jun 13, 2018 | 23.10 | 23.14 | 23.01 | 23.01 | 17,969 | -0.13(-0.57%) |
Jun 12, 2018 | 23.17 | 23.18 | 23.12 | 23.14 | 16,641 | -0.04(-0.15%) |
Jun 11, 2018 | 23.20 | 23.22 | 23.16 | 23.18 | 18,298 | +0.04(+0.15%) |
Jun 08, 2018 | 23.05 | 23.15 | 23.05 | 23.14 | 22,698 | +0.09(+0.38%) |
Jun 07, 2018 | 23.03 | 23.11 | 22.98 | 23.05 | 19,134 | +0.11(+0.46%) |
Jun 06, 2018 | 22.96 | 22.83 | 22.95 | 20,028 | +0.11(+0.50%) | |
Jun 05, 2018 | 22.85 | 22.86 | 22.76 | 22.83 | 23,730 | +0.02(+0.08%) |