Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.28 | 19.28 | 19.28 | 0 | -0.04(-0.22%) | |
Aug 30, 2018 | 19.40 | 19.44 | 19.30 | 19.32 | 2,312,142 | -0.14(-0.71%) |
Aug 29, 2018 | 19.48 | 19.52 | 19.45 | 19.46 | 1,345,808 | -0.05(-0.26%) |
Aug 28, 2018 | 19.52 | 19.54 | 19.50 | 19.51 | 1,260,610 | -0.03(-0.15%) |
Aug 27, 2018 | 19.53 | 19.56 | 19.51 | 19.54 | 1,282,821 | +0.01(+0.07%) |
Aug 24, 2018 | 19.48 | 19.54 | 19.47 | 19.53 | 1,261,862 | +0.06(+0.30%) |
Aug 23, 2018 | 19.50 | 19.53 | 19.46 | 19.47 | 1,271,962 | -0.07(-0.37%) |
Aug 22, 2018 | 19.53 | 19.55 | 19.50 | 19.54 | 1,385,369 | +0.10(+0.52%) |
Aug 21, 2018 | 19.40 | 19.50 | 19.39 | 19.44 | 1,166,761 | +0.04(+0.19%) |
Aug 20, 2018 | 19.37 | 19.42 | 19.37 | 19.40 | 1,108,877 | -0.01(-0.08%) |
Aug 17, 2018 | 19.34 | 19.43 | 19.34 | 19.42 | 1,258,138 | +0.07(+0.37%) |
Aug 16, 2018 | 19.33 | 19.38 | 19.32 | 19.35 | 1,729,754 | +0.06(+0.30%) |
Aug 15, 2018 | 19.29 | 19.34 | 19.25 | 19.29 | 1,799,124 | -0.06(-0.34%) |
Aug 14, 2018 | 19.30 | 19.36 | 19.28 | 19.35 | 1,013,029 | +0.12(+0.60%) |
Aug 13, 2018 | 19.12 | 19.24 | 19.12 | 19.24 | 2,694,229 | -0.04(-0.22%) |
Aug 10, 2018 | 19.30 | 19.35 | 19.17 | 19.28 | 3,946,106 | -0.19(-1.00%) |
Aug 09, 2018 | 19.52 | 19.55 | 19.44 | 19.48 | 1,426,668 | -0.06(-0.33%) |
Aug 08, 2018 | 19.54 | 19.55 | 19.51 | 19.54 | 1,722,032 | -0.01(-0.04%) |
Aug 07, 2018 | 19.59 | 19.61 | 19.54 | 19.55 | 1,649,391 | -0.02(-0.11%) |
Aug 06, 2018 | 19.61 | 19.64 | 19.57 | 19.57 | 1,816,502 | -0.04(-0.22%) |
Aug 03, 2018 | 19.58 | 19.65 | 19.58 | 19.61 | 1,373,662 | +0.03(+0.15%) |
Aug 02, 2018 | 19.53 | 19.58 | 19.52 | 19.58 | 1,620,680 | -0.04(-0.18%) |
Aug 01, 2018 | 19.62 | 19.69 | 19.58 | 19.62 | 1,480,695 | -0.08(-0.40%) |
Jul 31, 2018 | 19.73 | 19.74 | 19.67 | 19.70 | 4,011,316 | +0.03(+0.15%) |
Jul 30, 2018 | 19.75 | 19.75 | 19.67 | 19.67 | 1,219,330 | -0.09(-0.47%) |
Jul 27, 2018 | 19.79 | 19.79 | 19.73 | 19.76 | 1,454,907 | +0.04(+0.22%) |
Jul 26, 2018 | 19.74 | 19.80 | 19.71 | 19.72 | 2,013,565 | +0.04(+0.18%) |
Jul 25, 2018 | 19.60 | 19.70 | 19.60 | 19.69 | 2,168,708 | +0.17(+0.85%) |
Jul 24, 2018 | 19.54 | 19.55 | 19.50 | 19.52 | 1,394,743 | -0.01(-0.04%) |
Jul 23, 2018 | 19.57 | 19.63 | 19.52 | 19.53 | 1,364,944 | -0.04(-0.22%) |
Jul 20, 2018 | 19.64 | 19.64 | 19.55 | 19.57 | 1,423,236 | +0.01(+0.04%) |
Jul 19, 2018 | 19.54 | 19.62 | 19.54 | 19.56 | 1,765,626 | -0.01(-0.07%) |
Jul 18, 2018 | 19.59 | 19.64 | 19.56 | 19.58 | 2,568,547 | -0.04(-0.18%) |
Jul 17, 2018 | 19.58 | 19.64 | 19.53 | 19.61 | 2,302,218 | -0.03(-0.15%) |
Jul 16, 2018 | 19.74 | 19.74 | 19.62 | 19.64 | 1,900,072 | +0.04(+0.18%) |
Jul 13, 2018 | 19.62 | 19.70 | 19.61 | 19.61 | 963,045 | +0.02(+0.11%) |
Jul 12, 2018 | 19.58 | 19.58 | 19.52 | 19.58 | 1,599,679 | +0.07(+0.37%) |
Jul 11, 2018 | 19.57 | 19.57 | 19.50 | 19.51 | 1,313,320 | -0.07(-0.37%) |
Jul 10, 2018 | 19.56 | 19.61 | 19.53 | 19.58 | 1,435,932 | +0.02(+0.11%) |
Jul 09, 2018 | 19.57 | 19.60 | 19.52 | 19.56 | 2,534,840 | +0.10(+0.52%) |
Jul 06, 2018 | 19.39 | 19.48 | 19.38 | 19.46 | 1,862,062 | +0.18(+0.93%) |
Jul 05, 2018 | 19.26 | 19.35 | 19.25 | 19.28 | 3,062,477 | +0.18(+0.94%) |
Jul 03, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.06(+0.34%) | |
Jul 02, 2018 | 19.01 | 19.06 | 18.98 | 19.04 | 3,141,753 | -0.01(-0.04%) |
Jun 29, 2018 | 19.14 | 19.04 | 19.05 | 2,410,541 | +0.01(+0.04%) | |
Jun 28, 2018 | 19.01 | 19.05 | 18.98 | 19.04 | 1,907,050 | +0.01(+0.04%) |
Jun 27, 2018 | 19.07 | 19.08 | 19.02 | 19.03 | 1,926,535 | +0.01(+0.04%) |
Jun 26, 2018 | 19.00 | 19.02 | 18.97 | 19.02 | 1,374,362 | +0.01(+0.08%) |
Jun 25, 2018 | 19.05 | 19.08 | 18.99 | 19.01 | 1,710,535 | -0.10(-0.53%) |
Jun 22, 2018 | 19.11 | 19.15 | 19.10 | 19.11 | 1,485,766 | +0.14(+0.72%) |
Jun 21, 2018 | 18.95 | 19.02 | 18.95 | 18.97 | 3,262,207 | +0.04(+0.19%) |
Jun 20, 2018 | 19.00 | 19.05 | 18.94 | 18.94 | 8,487,923 | +0.04(+0.19%) |
Jun 19, 2018 | 18.70 | 18.91 | 18.69 | 18.90 | 5,110,183 | -0.01(-0.08%) |
Jun 18, 2018 | 18.98 | 19.02 | 18.88 | 18.92 | 3,115,382 | -0.12(-0.61%) |
Jun 15, 2018 | 19.06 | 19.00 | 19.03 | 1,257,264 | +0.03(+0.15%) | |
Jun 14, 2018 | 19.13 | 19.15 | 18.98 | 19.00 | 2,001,551 | -0.01(-0.08%) |
Jun 13, 2018 | 19.00 | 19.07 | 18.96 | 19.02 | 2,482,055 | -0.07(-0.37%) |
Jun 12, 2018 | 19.09 | 19.11 | 19.07 | 19.09 | 1,316,449 | -0.06(-0.34%) |
Jun 11, 2018 | 19.18 | 19.18 | 19.15 | 19.15 | 1,018,269 | -0.04(-0.19%) |
Jun 08, 2018 | 19.15 | 19.22 | 19.15 | 19.19 | 1,062,986 | -0.01(-0.07%) |
Jun 07, 2018 | 19.28 | 19.28 | 19.19 | 19.20 | 1,985,390 | -0.04(-0.22%) |
Jun 06, 2018 | 19.23 | 19.25 | 1,386,458 | -0.07(-0.37%) | ||
Jun 05, 2018 | 19.28 | 19.33 | 19.25 | 19.32 | 1,869,704 | +0.06(+0.30%) |