Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.32(+1.49%) | |
Aug 30, 2018 | 21.74 | 21.78 | 21.50 | 21.62 | 2,604,842 | -0.16(-0.74%) |
Aug 29, 2018 | 21.94 | 22.02 | 21.42 | 21.78 | 2,480,269 | -0.12(-0.55%) |
Aug 28, 2018 | 22.02 | 22.06 | 21.78 | 21.90 | 1,195,030 | -0.04(-0.18%) |
Aug 27, 2018 | 21.94 | 22.08 | 21.82 | 21.94 | 1,539,994 | +0.08(+0.37%) |
Aug 24, 2018 | 21.98 | 22.06 | 21.86 | 21.86 | 1,302,125 | -0.08(-0.36%) |
Aug 23, 2018 | 21.98 | 21.98 | 21.78 | 21.94 | 1,231,215 | -0.04(-0.18%) |
Aug 22, 2018 | 22.06 | 22.18 | 21.98 | 21.98 | 513,853 | -0.20(-0.90%) |
Aug 21, 2018 | 21.98 | 22.30 | 21.94 | 22.18 | 851,361 | +0.24(+1.09%) |
Aug 20, 2018 | 21.78 | 22.02 | 21.58 | 21.94 | 985,911 | +0.08(+0.37%) |
Aug 17, 2018 | 21.78 | 21.94 | 21.70 | 21.86 | 927,323 | +0.04(+0.18%) |
Aug 16, 2018 | 21.58 | 21.94 | 21.58 | 21.82 | 984,905 | +0.28(+1.30%) |
Aug 15, 2018 | 21.74 | 21.88 | 21.46 | 21.54 | 1,206,322 | -0.32(-1.47%) |
Aug 14, 2018 | 21.62 | 22.06 | 21.62 | 21.86 | 1,228,875 | +0.28(+1.30%) |
Aug 13, 2018 | 21.58 | 21.82 | 21.49 | 21.58 | 1,392,092 | -0.04(-0.19%) |
Aug 10, 2018 | 21.42 | 21.76 | 21.34 | 21.62 | 1,034,356 | -0.08(-0.37%) |
Aug 09, 2018 | 21.78 | 21.94 | 21.66 | 21.70 | 810,849 | -0.12(-0.55%) |
Aug 08, 2018 | 21.86 | 21.94 | 21.70 | 21.82 | 1,219,396 | +0.00(+0.00%) |
Aug 07, 2018 | 21.94 | 22.12 | 21.78 | 21.82 | 1,586,931 | -0.08(-0.37%) |
Aug 06, 2018 | 21.74 | 21.98 | 21.70 | 21.90 | 786,606 | +0.12(+0.55%) |
Aug 03, 2018 | 21.86 | 21.96 | 21.66 | 21.78 | 1,336,095 | -0.08(-0.37%) |
Aug 02, 2018 | 21.78 | 21.90 | 21.66 | 21.86 | 1,326,856 | +0.04(+0.18%) |
Aug 01, 2018 | 21.74 | 21.86 | 21.60 | 21.82 | 2,529,018 | +0.20(+0.93%) |
Jul 31, 2018 | 22.02 | 22.02 | 21.42 | 21.62 | 1,355,423 | -0.36(-1.64%) |
Jul 30, 2018 | 22.22 | 22.32 | 21.94 | 21.98 | 1,121,452 | -0.20(-0.90%) |
Jul 27, 2018 | 22.38 | 22.52 | 22.06 | 22.18 | 750,851 | -0.20(-0.89%) |
Jul 26, 2018 | 22.10 | 22.42 | 22.10 | 22.38 | 1,123,335 | +0.32(+1.45%) |
Jul 25, 2018 | 22.30 | 22.30 | 21.82 | 22.06 | 1,468,212 | -0.28(-1.25%) |
Jul 24, 2018 | 22.66 | 22.66 | 22.26 | 22.34 | 1,754,169 | -0.36(-1.59%) |
Jul 23, 2018 | 22.42 | 22.76 | 22.18 | 22.70 | 2,280,822 | +0.36(+1.61%) |
Jul 20, 2018 | 22.14 | 22.58 | 21.78 | 22.34 | 3,510,177 | -0.12(-0.53%) |
Jul 19, 2018 | 22.70 | 22.72 | 22.42 | 22.46 | 1,437,961 | -0.24(-1.06%) |
Jul 18, 2018 | 22.42 | 22.78 | 22.42 | 22.70 | 1,300,568 | +0.24(+1.07%) |
Jul 17, 2018 | 22.54 | 22.76 | 22.46 | 22.46 | 1,853,111 | -0.08(-0.36%) |
Jul 16, 2018 | 22.22 | 22.62 | 22.22 | 22.54 | 1,432,308 | +0.40(+1.81%) |
Jul 13, 2018 | 22.14 | 22.30 | 21.88 | 22.14 | 1,309,654 | -0.08(-0.36%) |
Jul 12, 2018 | 22.58 | 22.62 | 21.86 | 22.22 | 1,146,545 | -0.24(-1.07%) |
Jul 11, 2018 | 22.34 | 22.54 | 22.14 | 22.46 | 730,462 | +0.08(+0.36%) |
Jul 10, 2018 | 22.70 | 22.82 | 22.26 | 22.38 | 691,139 | -0.32(-1.41%) |
Jul 09, 2018 | 22.42 | 22.82 | 22.38 | 22.70 | 1,301,007 | +0.44(+1.98%) |
Jul 06, 2018 | 21.86 | 22.30 | 21.82 | 22.26 | 1,334,435 | +0.28(+1.27%) |
Jul 05, 2018 | 22.10 | 22.10 | 21.84 | 21.98 | 1,547,606 | +0.04(+0.18%) |
Jul 03, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.12(-0.54%) | |
Jul 02, 2018 | 21.70 | 22.12 | 21.66 | 22.06 | 2,673,761 | +0.20(+0.92%) |
Jun 29, 2018 | 22.40 | 21.86 | 21.86 | 1,098,125 | -0.20(-0.91%) | |
Jun 28, 2018 | 22.06 | 22.22 | 21.90 | 22.06 | 899,514 | +0.04(+0.18%) |
Jun 27, 2018 | 22.34 | 22.45 | 21.98 | 22.02 | 1,175,435 | -0.36(-1.61%) |
Jun 26, 2018 | 22.62 | 22.62 | 22.10 | 22.38 | 1,012,891 | -0.12(-0.53%) |
Jun 25, 2018 | 22.50 | 22.64 | 22.10 | 22.50 | 1,209,663 | -0.12(-0.53%) |
Jun 22, 2018 | 22.82 | 22.90 | 22.42 | 22.62 | 2,184,056 | -0.08(-0.35%) |
Jun 21, 2018 | 22.62 | 22.90 | 22.42 | 22.70 | 1,085,468 | +0.00(+0.00%) |
Jun 20, 2018 | 22.78 | 22.82 | 22.62 | 22.70 | 1,314,247 | +0.04(+0.18%) |
Jun 19, 2018 | 22.22 | 22.78 | 22.22 | 22.66 | 1,222,741 | +0.20(+0.89%) |
Jun 18, 2018 | 22.30 | 22.64 | 22.14 | 22.46 | 1,060,100 | +0.08(+0.36%) |
Jun 15, 2018 | 22.66 | 22.50 | 22.38 | 4,783,884 | -0.12(-0.53%) | |
Jun 14, 2018 | 22.54 | 22.62 | 22.26 | 22.50 | 1,197,175 | +0.00(+0.00%) |
Jun 13, 2018 | 22.62 | 22.82 | 22.34 | 22.50 | 1,301,644 | -0.04(-0.18%) |
Jun 12, 2018 | 22.86 | 22.86 | 22.40 | 22.54 | 1,389,751 | -0.24(-1.05%) |
Jun 11, 2018 | 23.18 | 23.24 | 22.70 | 22.78 | 967,527 | -0.32(-1.39%) |
Jun 08, 2018 | 22.94 | 23.18 | 22.86 | 23.10 | 1,036,744 | +0.12(+0.52%) |
Jun 07, 2018 | 22.98 | 23.15 | 22.90 | 22.98 | 1,370,406 | +0.04(+0.17%) |
Jun 06, 2018 | 22.98 | 22.94 | 1,246,665 | +0.56(+2.50%) | ||
Jun 05, 2018 | 22.54 | 22.62 | 22.22 | 22.38 | 1,797,810 | -0.28(-1.24%) |
Jun 04, 2018 | 22.38 | 22.66 | 22.30 | 22.66 | 1,365,337 | +0.36(+1.62%) |