Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.94 | 19.94 | 19.94 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 20.00 | 20.00 | 19.87 | 19.94 | 224,106 | -0.20(-0.99%) |
Aug 29, 2018 | 20.11 | 20.18 | 20.10 | 20.14 | 215,953 | -0.08(-0.42%) |
Aug 28, 2018 | 20.32 | 20.34 | 20.21 | 20.22 | 165,613 | -0.13(-0.64%) |
Aug 27, 2018 | 20.30 | 20.38 | 20.30 | 20.35 | 164,374 | +0.07(+0.34%) |
Aug 24, 2018 | 20.24 | 20.29 | 20.21 | 20.28 | 159,777 | +0.20(+0.99%) |
Aug 23, 2018 | 20.21 | 20.24 | 20.08 | 20.08 | 247,724 | -0.22(-1.06%) |
Aug 22, 2018 | 20.21 | 20.31 | 20.21 | 20.30 | 99,397 | +0.05(+0.27%) |
Aug 21, 2018 | 20.19 | 20.31 | 20.19 | 20.24 | 220,337 | +0.04(+0.19%) |
Aug 20, 2018 | 20.15 | 20.21 | 20.14 | 20.21 | 273,408 | +0.01(+0.04%) |
Aug 17, 2018 | 20.04 | 20.21 | 20.04 | 20.20 | 194,777 | +0.02(+0.11%) |
Aug 16, 2018 | 20.25 | 20.29 | 20.11 | 20.17 | 425,956 | +0.10(+0.50%) |
Aug 15, 2018 | 20.04 | 20.11 | 19.99 | 20.07 | 350,038 | -0.16(-0.80%) |
Aug 14, 2018 | 20.21 | 20.24 | 20.15 | 20.24 | 293,927 | +0.20(+1.00%) |
Aug 13, 2018 | 20.11 | 20.11 | 19.99 | 20.04 | 1,053,873 | -0.21(-1.02%) |
Aug 10, 2018 | 20.18 | 20.35 | 20.17 | 20.24 | 516,024 | -0.42(-2.05%) |
Aug 09, 2018 | 20.77 | 20.78 | 20.67 | 20.67 | 165,706 | -0.18(-0.85%) |
Aug 08, 2018 | 20.82 | 20.88 | 20.82 | 20.84 | 164,703 | -0.05(-0.22%) |
Aug 07, 2018 | 20.91 | 20.94 | 20.87 | 20.89 | 164,515 | +0.07(+0.33%) |
Aug 06, 2018 | 20.84 | 20.86 | 20.81 | 20.82 | 163,125 | -0.08(-0.37%) |
Aug 03, 2018 | 20.86 | 20.94 | 20.86 | 20.90 | 201,673 | +0.07(+0.33%) |
Aug 02, 2018 | 20.81 | 20.86 | 20.81 | 20.83 | 251,353 | -0.13(-0.62%) |
Aug 01, 2018 | 21.00 | 21.01 | 20.93 | 20.96 | 245,075 | -0.04(-0.17%) |
Jul 31, 2018 | 21.02 | 21.04 | 20.96 | 21.00 | 100,269 | -0.02(-0.11%) |
Jul 30, 2018 | 21.04 | 21.06 | 21.02 | 21.02 | 148,048 | +0.02(+0.11%) |
Jul 27, 2018 | 21.01 | 21.05 | 20.99 | 21.00 | 90,897 | +0.08(+0.37%) |
Jul 26, 2018 | 20.99 | 21.00 | 20.92 | 20.92 | 117,135 | -0.15(-0.69%) |
Jul 25, 2018 | 20.96 | 21.06 | 20.93 | 21.06 | 114,476 | +0.23(+1.10%) |
Jul 24, 2018 | 20.79 | 20.88 | 20.79 | 20.83 | 217,868 | +0.01(+0.04%) |
Jul 23, 2018 | 20.77 | 20.83 | 20.76 | 20.83 | 114,907 | -0.02(-0.07%) |
Jul 20, 2018 | 20.83 | 20.85 | 20.79 | 20.84 | 115,291 | +0.18(+0.85%) |
Jul 19, 2018 | 20.60 | 20.71 | 20.60 | 20.67 | 144,667 | -0.12(-0.59%) |
Jul 18, 2018 | 20.73 | 20.83 | 20.71 | 20.79 | 96,170 | -0.05(-0.22%) |
Jul 17, 2018 | 20.78 | 20.87 | 20.78 | 20.83 | 280,858 | +0.02(+0.07%) |
Jul 16, 2018 | 20.82 | 20.86 | 20.78 | 20.82 | 112,192 | +0.05(+0.22%) |
Jul 13, 2018 | 20.72 | 20.79 | 20.70 | 20.77 | 203,869 | -0.02(-0.07%) |
Jul 12, 2018 | 20.79 | 20.83 | 20.74 | 20.79 | 184,991 | +0.05(+0.26%) |
Jul 11, 2018 | 20.84 | 20.89 | 20.70 | 20.73 | 160,054 | -0.23(-1.10%) |
Jul 10, 2018 | 20.84 | 21.00 | 20.83 | 20.96 | 195,874 | +0.11(+0.55%) |
Jul 09, 2018 | 20.87 | 20.90 | 20.83 | 20.85 | 175,746 | +0.07(+0.33%) |
Jul 06, 2018 | 20.70 | 20.82 | 20.70 | 20.78 | 103,297 | +0.13(+0.63%) |
Jul 05, 2018 | 20.64 | 20.70 | 20.63 | 20.65 | 202,853 | +0.10(+0.48%) |
Jul 03, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.11(+0.56%) | |
Jul 02, 2018 | 20.44 | 20.48 | 20.40 | 20.44 | 495,558 | -0.13(-0.64%) |
Jun 29, 2018 | 20.64 | 20.64 | 20.56 | 20.57 | 257,413 | +0.01(+0.04%) |
Jun 28, 2018 | 20.52 | 20.57 | 20.51 | 20.56 | 245,773 | +0.10(+0.48%) |
Jun 27, 2018 | 20.58 | 20.62 | 20.46 | 20.46 | 107,594 | -0.17(-0.81%) |
Jun 26, 2018 | 20.70 | 20.70 | 20.63 | 20.63 | 275,204 | -0.05(-0.26%) |
Jun 25, 2018 | 20.69 | 20.71 | 20.63 | 20.68 | 250,042 | -0.03(-0.15%) |
Jun 22, 2018 | 20.75 | 20.76 | 20.70 | 20.71 | 294,549 | +0.08(+0.41%) |
Jun 21, 2018 | 20.66 | 20.67 | 20.59 | 20.63 | 167,538 | -0.01(-0.04%) |
Jun 20, 2018 | 20.77 | 20.77 | 20.64 | 20.64 | 161,317 | -0.02(-0.07%) |
Jun 19, 2018 | 20.67 | 20.64 | 20.65 | 206,572 | +0.01(+0.04%) | |
Jun 18, 2018 | 20.64 | 20.68 | 20.60 | 20.64 | 528,884 | -0.08(-0.37%) |
Jun 15, 2018 | 20.73 | 20.61 | 20.72 | 699,038 | +0.02(+0.11%) | |
Jun 14, 2018 | 20.99 | 20.99 | 20.70 | 20.70 | 385,951 | -0.26(-1.24%) |
Jun 13, 2018 | 20.97 | 21.04 | 20.86 | 20.96 | 449,423 | -0.02(-0.11%) |
Jun 12, 2018 | 21.05 | 21.07 | 20.96 | 20.98 | 1,561,700 | -0.11(-0.54%) |
Jun 11, 2018 | 21.09 | 21.16 | 21.06 | 21.09 | 1,227,359 | -0.04(-0.18%) |
Jun 08, 2018 | 21.06 | 21.15 | 20.99 | 21.13 | 1,773,471 | +0.13(+0.62%) |
Jun 07, 2018 | 21.14 | 21.14 | 20.94 | 21.00 | 591,681 | -0.18(-0.83%) |
Jun 06, 2018 | 21.17 | 21.18 | 696,063 | -0.02(-0.11%) | ||
Jun 05, 2018 | 21.18 | 21.24 | 21.15 | 21.20 | 408,477 | -0.06(-0.29%) |
Jun 04, 2018 | 21.27 | 21.32 | 21.25 | 21.26 | 3,642,270 | +0.03(+0.14%) |