Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.62 | 20.62 | 20.62 | 0 | -0.05(-0.25%) | |
Aug 30, 2018 | 20.77 | 20.86 | 20.55 | 20.67 | 987,741 | -0.28(-1.32%) |
Aug 29, 2018 | 20.95 | 20.98 | 20.72 | 20.95 | 1,291,714 | +0.02(+0.10%) |
Aug 28, 2018 | 20.88 | 20.98 | 20.75 | 20.93 | 1,247,864 | +0.10(+0.49%) |
Aug 27, 2018 | 20.66 | 21.07 | 20.56 | 20.83 | 889,946 | +0.26(+1.28%) |
Aug 24, 2018 | 20.15 | 20.57 | 20.13 | 20.56 | 1,347,465 | +0.06(+0.28%) |
Aug 23, 2018 | 20.61 | 20.71 | 20.48 | 20.50 | 914,596 | -0.04(-0.18%) |
Aug 22, 2018 | 20.56 | 20.62 | 20.36 | 20.54 | 473,081 | -0.03(-0.14%) |
Aug 21, 2018 | 20.57 | 20.64 | 20.42 | 20.57 | 628,730 | +0.09(+0.46%) |
Aug 20, 2018 | 20.43 | 20.57 | 20.36 | 20.48 | 714,774 | +0.11(+0.54%) |
Aug 17, 2018 | 20.19 | 20.41 | 20.19 | 20.37 | 542,219 | +0.14(+0.69%) |
Aug 16, 2018 | 20.18 | 20.45 | 20.15 | 20.23 | 1,574,272 | +0.15(+0.73%) |
Aug 15, 2018 | 19.84 | 20.10 | 19.69 | 20.08 | 1,402,031 | +0.10(+0.51%) |
Aug 14, 2018 | 19.77 | 20.04 | 19.77 | 19.98 | 1,354,554 | +0.23(+1.18%) |
Aug 13, 2018 | 20.18 | 20.18 | 19.67 | 19.75 | 1,100,292 | -0.47(-2.35%) |
Aug 10, 2018 | 20.52 | 20.55 | 20.19 | 20.22 | 1,634,603 | -0.55(-2.64%) |
Aug 09, 2018 | 20.75 | 21.03 | 20.73 | 20.77 | 1,027,221 | -0.06(-0.31%) |
Aug 08, 2018 | 21.01 | 21.11 | 20.68 | 20.83 | 1,187,965 | -0.27(-1.26%) |
Aug 07, 2018 | 21.19 | 21.65 | 21.03 | 21.10 | 2,012,090 | -0.12(-0.54%) |
Aug 06, 2018 | 21.25 | 21.35 | 20.95 | 21.21 | 2,009,645 | +0.19(+0.93%) |
Aug 03, 2018 | 20.86 | 21.23 | 20.84 | 21.02 | 1,226,482 | -0.06(-0.31%) |
Aug 02, 2018 | 21.02 | 21.08 | 20.77 | 21.08 | 2,388,019 | -0.53(-2.43%) |
Aug 01, 2018 | 20.57 | 22.01 | 20.44 | 21.61 | 5,361,987 | -1.85(-7.90%) |
Jul 31, 2018 | 23.38 | 23.82 | 23.36 | 23.46 | 1,585,750 | +0.28(+1.21%) |
Jul 30, 2018 | 22.56 | 23.23 | 22.44 | 23.18 | 1,842,862 | +0.66(+2.91%) |
Jul 27, 2018 | 22.56 | 22.58 | 22.40 | 22.53 | 613,033 | +0.09(+0.42%) |
Jul 26, 2018 | 22.63 | 22.75 | 22.42 | 22.43 | 472,114 | -0.18(-0.80%) |
Jul 25, 2018 | 22.74 | 22.74 | 22.43 | 22.61 | 488,736 | -0.06(-0.25%) |
Jul 24, 2018 | 22.18 | 22.85 | 22.18 | 22.67 | 320,529 | +0.12(+0.54%) |
Jul 23, 2018 | 22.56 | 22.57 | 22.34 | 22.55 | 525,351 | -0.04(-0.19%) |
Jul 20, 2018 | 22.70 | 22.82 | 22.42 | 22.59 | 739,700 | -0.02(-0.10%) |
Jul 19, 2018 | 22.85 | 22.90 | 22.58 | 22.61 | 1,162,516 | -0.05(-0.22%) |
Jul 18, 2018 | 22.38 | 22.76 | 22.37 | 22.66 | 605,289 | +0.39(+1.75%) |
Jul 17, 2018 | 22.18 | 22.29 | 22.03 | 22.27 | 1,062,836 | +0.09(+0.42%) |
Jul 16, 2018 | 22.45 | 22.45 | 22.10 | 22.18 | 565,251 | -0.24(-1.06%) |
Jul 13, 2018 | 22.29 | 22.42 | 605,919 | -0.07(-0.32%) | ||
Jul 12, 2018 | 22.61 | 22.66 | 22.44 | 22.49 | 506,631 | +0.06(+0.29%) |
Jul 11, 2018 | 22.40 | 22.56 | 22.23 | 22.43 | 943,595 | -0.48(-2.08%) |
Jul 10, 2018 | 22.79 | 22.92 | 22.71 | 22.90 | 574,128 | +0.06(+0.25%) |
Jul 09, 2018 | 22.60 | 22.97 | 22.53 | 22.84 | 485,592 | +0.38(+1.70%) |
Jul 06, 2018 | 22.31 | 22.61 | 22.26 | 22.46 | 528,860 | +0.11(+0.48%) |
Jul 05, 2018 | 22.53 | 22.60 | 22.25 | 22.35 | 1,093,617 | +0.42(+1.91%) |
Jul 03, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.24(-1.07%) | |
Jul 02, 2018 | 22.01 | 22.22 | 21.90 | 22.17 | 622,351 | +0.02(+0.10%) |
Jun 29, 2018 | 22.15 | 22.56 | 22.09 | 22.15 | 1,146,513 | +0.25(+1.12%) |
Jun 28, 2018 | 22.19 | 22.25 | 21.83 | 21.91 | 1,088,628 | -0.16(-0.72%) |
Jun 27, 2018 | 22.87 | 22.90 | 22.06 | 22.07 | 968,961 | -0.77(-3.38%) |
Jun 26, 2018 | 22.99 | 23.02 | 22.80 | 22.84 | 712,393 | -0.16(-0.69%) |
Jun 25, 2018 | 23.33 | 23.36 | 22.88 | 22.99 | 1,089,043 | -0.41(-1.76%) |
Jun 22, 2018 | 23.33 | 23.51 | 23.28 | 23.41 | 945,951 | +0.27(+1.15%) |
Jun 21, 2018 | 23.03 | 23.22 | 22.93 | 23.14 | 845,422 | +0.04(+0.19%) |
Jun 20, 2018 | 23.17 | 23.24 | 23.07 | 23.10 | 829,861 | +0.01(+0.03%) |
Jun 19, 2018 | 22.61 | 23.15 | 22.58 | 23.09 | 1,372,993 | +0.24(+1.04%) |
Jun 18, 2018 | 22.68 | 22.89 | 22.53 | 22.85 | 1,157,800 | +0.06(+0.25%) |
Jun 15, 2018 | 22.86 | 22.76 | 22.79 | 1,847,599 | +0.04(+0.16%) | |
Jun 14, 2018 | 23.02 | 23.05 | 22.61 | 22.76 | 1,115,193 | -0.14(-0.63%) |
Jun 13, 2018 | 23.21 | 23.22 | 22.88 | 22.90 | 1,008,312 | -0.27(-1.18%) |
Jun 12, 2018 | 23.21 | 23.34 | 22.99 | 23.18 | 744,572 | +0.03(+0.12%) |
Jun 11, 2018 | 23.14 | 23.33 | 23.07 | 23.15 | 732,370 | +0.12(+0.50%) |
Jun 08, 2018 | 23.10 | 23.30 | 22.99 | 23.03 | 1,060,547 | -0.08(-0.34%) |
Jun 07, 2018 | 23.23 | 23.40 | 22.97 | 23.11 | 815,993 | -0.01(-0.03%) |
Jun 06, 2018 | 23.12 | 23.12 | 891,034 | +0.53(+2.33%) | ||
Jun 05, 2018 | 22.36 | 22.61 | 22.19 | 22.59 | 798,677 | +0.12(+0.55%) |
Jun 04, 2018 | 22.54 | 22.61 | 22.25 | 22.47 | 932,336 | +0.06(+0.26%) |