Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.21(+1.00%) | |
Aug 30, 2018 | 21.74 | 21.88 | 21.48 | 21.49 | 272,880 | -0.22(-1.02%) |
Aug 29, 2018 | 21.81 | 21.88 | 21.62 | 21.71 | 181,147 | -0.08(-0.39%) |
Aug 28, 2018 | 21.62 | 21.83 | 21.54 | 21.79 | 310,802 | +0.18(+0.85%) |
Aug 27, 2018 | 21.72 | 21.82 | 21.39 | 21.61 | 363,455 | -0.10(-0.46%) |
Aug 24, 2018 | 21.47 | 21.76 | 21.46 | 21.71 | 211,320 | +0.24(+1.14%) |
Aug 23, 2018 | 21.45 | 21.55 | 21.31 | 21.46 | 288,837 | -0.02(-0.11%) |
Aug 22, 2018 | 22.03 | 22.08 | 21.43 | 21.49 | 517,895 | -0.60(-2.70%) |
Aug 21, 2018 | 22.22 | 22.24 | 22.05 | 22.08 | 572,945 | -0.14(-0.62%) |
Aug 20, 2018 | 22.40 | 22.59 | 22.18 | 22.22 | 617,819 | -0.20(-0.89%) |
Aug 17, 2018 | 22.13 | 22.44 | 22.13 | 22.42 | 421,595 | +0.28(+1.24%) |
Aug 16, 2018 | 21.70 | 22.17 | 21.69 | 22.14 | 480,073 | +0.42(+1.94%) |
Aug 15, 2018 | 21.75 | 21.87 | 21.65 | 21.72 | 455,250 | -0.05(-0.21%) |
Aug 14, 2018 | 21.71 | 21.85 | 21.55 | 21.77 | 497,789 | +0.05(+0.25%) |
Aug 13, 2018 | 21.80 | 21.91 | 21.65 | 21.72 | 406,347 | -0.11(-0.49%) |
Aug 10, 2018 | 21.78 | 22.10 | 21.76 | 21.82 | 443,419 | -0.02(-0.10%) |
Aug 09, 2018 | 21.75 | 22.00 | 21.67 | 21.85 | 610,111 | +0.08(+0.35%) |
Aug 08, 2018 | 21.62 | 21.84 | 21.51 | 21.77 | 473,515 | +0.17(+0.78%) |
Aug 07, 2018 | 21.43 | 21.88 | 21.00 | 21.60 | 804,674 | -0.65(-2.92%) |
Aug 06, 2018 | 22.13 | 22.31 | 22.08 | 22.25 | 483,692 | +0.17(+0.76%) |
Aug 03, 2018 | 21.87 | 22.08 | 21.79 | 22.08 | 304,499 | +0.20(+0.91%) |
Aug 02, 2018 | 21.89 | 22.06 | 21.75 | 21.88 | 342,132 | -0.04(-0.17%) |
Aug 01, 2018 | 21.92 | 21.93 | 21.62 | 21.92 | 420,668 | -0.14(-0.62%) |
Jul 31, 2018 | 22.00 | 22.20 | 21.98 | 22.06 | 594,228 | +0.14(+0.63%) |
Jul 30, 2018 | 21.71 | 22.01 | 21.62 | 21.92 | 664,557 | +0.21(+0.99%) |
Jul 27, 2018 | 22.41 | 22.50 | 21.65 | 21.71 | 516,342 | -0.60(-2.68%) |
Jul 26, 2018 | 22.41 | 22.45 | 22.28 | 22.31 | 596,909 | -0.06(-0.27%) |
Jul 25, 2018 | 22.25 | 22.41 | 22.19 | 22.37 | 1,231,787 | +0.08(+0.34%) |
Jul 24, 2018 | 22.70 | 22.71 | 22.17 | 22.29 | 693,717 | -0.40(-1.75%) |
Jul 23, 2018 | 23.02 | 23.04 | 22.63 | 22.69 | 270,878 | -0.28(-1.20%) |
Jul 20, 2018 | 23.04 | 23.06 | 22.73 | 22.96 | 799,093 | -0.03(-0.13%) |
Jul 19, 2018 | 22.80 | 23.09 | 22.71 | 22.99 | 744,878 | +0.27(+1.18%) |
Jul 18, 2018 | 22.60 | 22.73 | 22.43 | 22.73 | 857,951 | +0.11(+0.47%) |
Jul 17, 2018 | 23.09 | 23.26 | 22.57 | 22.62 | 962,090 | -0.80(-3.43%) |
Jul 16, 2018 | 23.29 | 23.45 | 23.02 | 23.42 | 1,084,274 | +0.12(+0.53%) |
Jul 13, 2018 | 23.41 | 23.48 | 23.19 | 23.30 | 1,231,687 | -0.03(-0.13%) |
Jul 12, 2018 | 23.20 | 23.54 | 23.15 | 23.33 | 1,976,255 | +0.31(+1.36%) |
Jul 11, 2018 | 22.96 | 23.20 | 22.87 | 23.02 | 7,692,029 | -0.91(-3.81%) |
Jul 10, 2018 | 23.72 | 24.00 | 23.68 | 23.93 | 286,476 | +0.17(+0.71%) |
Jul 09, 2018 | 24.38 | 24.44 | 23.58 | 23.76 | 366,471 | -0.50(-2.08%) |
Jul 06, 2018 | 24.49 | 24.55 | 24.20 | 24.26 | 388,728 | -0.21(-0.88%) |
Jul 05, 2018 | 23.88 | 24.70 | 23.78 | 24.48 | 926,266 | +0.75(+3.16%) |
Jul 03, 2018 | 23.73 | 23.73 | 23.73 | 0 | +0.27(+1.14%) | |
Jul 02, 2018 | 23.53 | 23.82 | 23.12 | 23.46 | 336,171 | -0.12(-0.52%) |
Jun 29, 2018 | 23.49 | 23.68 | 23.17 | 23.58 | 364,414 | +0.15(+0.62%) |
Jun 28, 2018 | 23.11 | 23.48 | 23.08 | 23.44 | 311,543 | +0.29(+1.26%) |
Jun 27, 2018 | 23.52 | 23.64 | 23.14 | 23.15 | 227,128 | -0.28(-1.21%) |
Jun 26, 2018 | 22.75 | 23.52 | 22.69 | 23.43 | 492,007 | +0.68(+2.99%) |
Jun 25, 2018 | 22.65 | 22.90 | 22.51 | 22.75 | 514,681 | +0.03(+0.13%) |
Jun 22, 2018 | 22.76 | 22.85 | 22.61 | 22.72 | 678,991 | +0.01(+0.03%) |
Jun 21, 2018 | 22.66 | 22.83 | 22.51 | 22.71 | 805,296 | +0.08(+0.37%) |
Jun 20, 2018 | 22.70 | 22.93 | 22.60 | 22.63 | 403,702 | -0.06(-0.27%) |
Jun 19, 2018 | 22.86 | 23.02 | 22.67 | 22.69 | 415,935 | -0.23(-1.00%) |
Jun 18, 2018 | 22.60 | 22.98 | 22.50 | 22.92 | 450,449 | +0.38(+1.70%) |
Jun 15, 2018 | 22.80 | 22.50 | 22.53 | 545,405 | -0.08(-0.37%) | |
Jun 14, 2018 | 22.49 | 22.76 | 22.28 | 22.62 | 259,921 | +0.21(+0.96%) |
Jun 13, 2018 | 22.69 | 22.78 | 22.30 | 22.40 | 248,968 | -0.27(-1.17%) |
Jun 12, 2018 | 22.50 | 22.76 | 22.39 | 22.67 | 323,887 | +0.23(+1.01%) |
Jun 11, 2018 | 22.35 | 22.52 | 22.27 | 22.44 | 370,834 | +0.11(+0.51%) |
Jun 08, 2018 | 22.34 | 22.53 | 22.26 | 22.33 | 183,918 | +0.04(+0.17%) |
Jun 07, 2018 | 22.27 | 22.34 | 22.06 | 22.29 | 250,835 | +0.06(+0.27%) |
Jun 06, 2018 | 22.01 | 22.23 | 318,119 | +0.00(+0.00%) | ||
Jun 05, 2018 | 22.35 | 22.53 | 22.17 | 22.23 | 446,163 | -0.08(-0.37%) |
Jun 04, 2018 | 21.73 | 22.33 | 21.61 | 22.31 | 555,221 | +0.75(+3.48%) |