Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.80 | 20.80 | 20.80 | 0 | -0.03(-0.14%) | |
Aug 30, 2018 | 20.73 | 20.83 | 20.73 | 20.83 | 739 | -0.00(-0.01%) |
Aug 29, 2018 | 20.80 | 20.83 | 20.80 | 20.83 | 5,836 | +0.16(+0.77%) |
Aug 28, 2018 | 20.76 | 20.76 | 20.58 | 20.67 | 1,323 | +0.03(+0.12%) |
Aug 27, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 235 | +0.14(+0.71%) |
Aug 24, 2018 | 20.50 | 20.52 | 20.50 | 20.50 | 3,600 | +0.14(+0.69%) |
Aug 23, 2018 | 20.38 | 20.38 | 20.36 | 20.36 | 336 | -0.09(-0.44%) |
Aug 22, 2018 | 20.40 | 20.45 | 20.40 | 20.45 | 1,430 | +0.12(+0.59%) |
Aug 21, 2018 | 20.23 | 20.33 | 20.23 | 20.33 | 740 | +0.16(+0.79%) |
Aug 20, 2018 | 20.17 | 20.17 | 20.17 | 20.17 | 877 | +0.21(+1.08%) |
Aug 17, 2018 | 20.00 | 20.00 | 19.95 | 19.95 | 300 | -0.01(-0.05%) |
Aug 16, 2018 | 20.01 | 20.05 | 19.96 | 19.96 | 5,676 | +0.13(+0.63%) |
Aug 15, 2018 | 19.82 | 19.86 | 19.82 | 19.84 | 1,130 | -0.28(-1.39%) |
Aug 14, 2018 | 20.01 | 20.12 | 20.01 | 20.12 | 1,149 | +0.21(+1.05%) |
Aug 13, 2018 | 20.15 | 20.15 | 19.91 | 19.91 | 2,754 | -0.05(-0.25%) |
Aug 10, 2018 | 19.94 | 19.99 | 19.93 | 19.96 | 900 | -0.04(-0.20%) |
Aug 09, 2018 | 19.99 | 20.00 | 19.99 | 20.00 | 507 | +0.04(+0.20%) |
Aug 08, 2018 | 20.00 | 20.00 | 19.91 | 19.96 | 2,637 | -0.15(-0.75%) |
Aug 07, 2018 | 20.00 | 20.11 | 20.00 | 20.11 | 4,566 | +0.38(+1.93%) |
Aug 06, 2018 | 19.73 | 19.73 | 19.73 | 19.73 | 230 | -0.02(-0.10%) |
Aug 03, 2018 | 19.80 | 19.80 | 19.75 | 19.75 | 600 | +0.08(+0.38%) |
Aug 02, 2018 | 19.63 | 19.67 | 19.63 | 19.67 | 1,515 | +0.18(+0.95%) |
Aug 01, 2018 | 19.35 | 19.49 | 19.35 | 19.49 | 1,167 | -0.01(-0.05%) |
Jul 31, 2018 | 19.53 | 19.53 | 19.50 | 19.50 | 891 | +0.07(+0.37%) |
Jul 30, 2018 | 19.46 | 19.52 | 19.41 | 19.43 | 5,696 | -0.32(-1.63%) |
Jul 27, 2018 | 20.13 | 20.13 | 19.75 | 19.75 | 1,200 | -0.37(-1.84%) |
Jul 26, 2018 | 20.20 | 20.20 | 20.12 | 20.12 | 4,822 | -0.08(-0.39%) |
Jul 25, 2018 | 20.05 | 20.25 | 19.95 | 20.20 | 6,760 | +0.25(+1.25%) |
Jul 24, 2018 | 20.24 | 20.24 | 19.95 | 19.95 | 3,909 | -0.27(-1.34%) |
Jul 23, 2018 | 20.22 | 20.24 | 20.13 | 20.22 | 1,909 | +0.00(+0.00%) |
Jul 20, 2018 | 20.30 | 20.31 | 20.22 | 20.22 | 12,771 | -0.13(-0.63%) |
Jul 19, 2018 | 20.40 | 20.40 | 20.25 | 20.35 | 9,383 | +0.04(+0.19%) |
Jul 18, 2018 | 20.23 | 20.31 | 20.16 | 20.31 | 7,201 | +0.00(+0.00%) |
Jul 17, 2018 | 20.18 | 20.31 | 20.18 | 20.31 | 3,689 | +0.17(+0.84%) |
Jul 16, 2018 | 20.10 | 20.14 | 20.08 | 20.14 | 4,088 | -0.08(-0.39%) |
Jul 13, 2018 | 20.25 | 20.30 | 20.22 | 20.22 | 3,046 | -0.07(-0.35%) |
Jul 12, 2018 | 20.28 | 20.29 | 20.28 | 20.29 | 1,215 | +0.17(+0.84%) |
Jul 11, 2018 | 20.18 | 20.18 | 20.11 | 20.12 | 7,174 | -0.12(-0.59%) |
Jul 10, 2018 | 20.19 | 20.24 | 20.19 | 20.24 | 597 | +0.13(+0.65%) |
Jul 09, 2018 | 20.17 | 20.17 | 20.07 | 20.11 | 2,388 | +0.30(+1.51%) |
Jul 06, 2018 | 19.81 | 19.81 | 19.81 | 19.81 | 383 | +0.19(+0.97%) |
Jul 05, 2018 | 19.62 | 19.65 | 19.62 | 19.62 | 617 | -0.01(-0.07%) |
Jul 03, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.05(+0.25%) | |
Jul 02, 2018 | 19.33 | 19.58 | 19.33 | 19.58 | 1,745 | -0.06(-0.28%) |
Jun 29, 2018 | 19.72 | 19.72 | 19.64 | 19.64 | 1,317 | +0.12(+0.61%) |
Jun 28, 2018 | 19.40 | 19.52 | 18.73 | 19.52 | 3,951 | -0.19(-0.96%) |
Jun 27, 2018 | 20.02 | 20.02 | 19.68 | 19.71 | 1,415 | +0.00(+0.00%) |
Jun 26, 2018 | 19.56 | 19.71 | 19.55 | 19.71 | 3,743 | +0.20(+1.03%) |
Jun 25, 2018 | 19.52 | 19.52 | 19.51 | 19.51 | 1,114 | -0.51(-2.55%) |
Jun 22, 2018 | 20.00 | 20.03 | 20.00 | 20.02 | 2,479 | -0.04(-0.20%) |
Jun 21, 2018 | 20.07 | 20.09 | 20.06 | 20.06 | 1,208 | -0.15(-0.74%) |
Jun 20, 2018 | 20.21 | 20.21 | 20.21 | 20.21 | 84 | +0.17(+0.85%) |
Jun 19, 2018 | 20.11 | 20.11 | 19.92 | 20.04 | 3,635 | -0.07(-0.35%) |
Jun 18, 2018 | 20.23 | 20.23 | 20.00 | 20.11 | 2,828 | +0.09(+0.45%) |
Jun 15, 2018 | 20.02 | 20.21 | 20.02 | 598 | -0.19(-0.94%) | |
Jun 14, 2018 | 20.21 | 20.21 | 20.21 | 20.21 | 98 | +0.29(+1.46%) |
Jun 13, 2018 | 20.03 | 20.03 | 19.90 | 19.92 | 3,346 | -0.02(-0.10%) |
Jun 12, 2018 | 20.09 | 20.09 | 19.87 | 19.94 | 3,015 | +0.14(+0.71%) |
Jun 11, 2018 | 19.77 | 19.80 | 19.68 | 19.80 | 2,392 | +0.11(+0.56%) |
Jun 08, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 165 | +0.09(+0.46%) |
Jun 07, 2018 | 19.61 | 19.61 | 19.60 | 19.60 | 1,299 | -0.10(-0.51%) |
Jun 06, 2018 | 19.64 | 19.70 | 19.64 | 19.70 | 350 | +0.09(+0.46%) |
Jun 05, 2018 | 19.61 | 19.61 | 19.61 | 19.61 | 237 | +0.11(+0.56%) |
Jun 04, 2018 | 19.70 | 19.70 | 19.43 | 19.50 | 5,394 | +0.14(+0.72%) |