Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 21.01 | 21.04 | 20.96 | 20.97 | 56,864 | -0.06(-0.27%) |
Aug 29, 2018 | 20.89 | 21.04 | 20.89 | 21.03 | 47,187 | +0.10(+0.46%) |
Aug 28, 2018 | 21.01 | 21.01 | 20.90 | 20.93 | 65,838 | +0.02(+0.11%) |
Aug 27, 2018 | 20.87 | 20.92 | 20.83 | 20.91 | 83,763 | +0.16(+0.77%) |
Aug 24, 2018 | 20.72 | 20.77 | 20.72 | 20.75 | 85,680 | +0.08(+0.39%) |
Aug 23, 2018 | 20.66 | 20.73 | 20.66 | 20.67 | 18,957 | -0.03(-0.14%) |
Aug 22, 2018 | 20.70 | 20.74 | 20.69 | 20.70 | 20,401 | +0.05(+0.22%) |
Aug 21, 2018 | 20.59 | 20.75 | 20.59 | 20.66 | 91,900 | +0.13(+0.64%) |
Aug 20, 2018 | 20.47 | 20.61 | 20.47 | 20.52 | 96,541 | +0.02(+0.08%) |
Aug 17, 2018 | 20.52 | 20.53 | 20.46 | 20.51 | 169,602 | +0.01(+0.06%) |
Aug 16, 2018 | 20.44 | 20.52 | 20.43 | 20.50 | 41,422 | +0.10(+0.50%) |
Aug 15, 2018 | 20.63 | 20.63 | 20.34 | 20.39 | 87,878 | -0.15(-0.75%) |
Aug 14, 2018 | 20.48 | 20.56 | 20.48 | 20.55 | 50,785 | +0.06(+0.30%) |
Aug 13, 2018 | 20.64 | 20.64 | 20.46 | 20.48 | 63,657 | -0.01(-0.06%) |
Aug 10, 2018 | 20.46 | 20.52 | 20.46 | 20.50 | 43,632 | -0.07(-0.36%) |
Aug 09, 2018 | 20.55 | 20.58 | 20.51 | 20.57 | 123,054 | +0.08(+0.39%) |
Aug 08, 2018 | 20.46 | 20.57 | 20.46 | 20.49 | 38,477 | +0.00(+0.00%) |
Aug 07, 2018 | 20.46 | 20.60 | 20.46 | 20.49 | 113,527 | +0.10(+0.50%) |
Aug 06, 2018 | 20.32 | 20.41 | 20.32 | 20.39 | 63,530 | +0.05(+0.25%) |
Aug 03, 2018 | 20.35 | 20.36 | 20.32 | 20.34 | 47,326 | +0.02(+0.08%) |
Aug 02, 2018 | 20.22 | 20.32 | 20.19 | 20.32 | 80,807 | +0.00(+0.00%) |
Aug 01, 2018 | 20.32 | 20.34 | 20.32 | 20.32 | 76,882 | -0.00(-0.01%) |
Jul 31, 2018 | 20.38 | 20.38 | 20.30 | 20.32 | 39,467 | +0.12(+0.58%) |
Jul 30, 2018 | 20.30 | 20.32 | 20.21 | 20.21 | 73,548 | -0.10(-0.48%) |
Jul 27, 2018 | 20.35 | 20.39 | 20.26 | 20.30 | 49,086 | -0.01(-0.03%) |
Jul 26, 2018 | 20.27 | 20.33 | 20.22 | 20.31 | 125,129 | +0.06(+0.28%) |
Jul 25, 2018 | 20.16 | 20.25 | 20.16 | 20.25 | 77,364 | +0.07(+0.37%) |
Jul 24, 2018 | 20.18 | 20.27 | 20.15 | 20.18 | 90,021 | +0.07(+0.37%) |
Jul 23, 2018 | 20.09 | 20.12 | 19.94 | 20.10 | 36,603 | -0.02(-0.08%) |
Jul 20, 2018 | 20.09 | 20.14 | 20.09 | 20.12 | 61,841 | +0.01(+0.06%) |
Jul 19, 2018 | 20.05 | 20.12 | 20.05 | 20.11 | 70,965 | +0.01(+0.07%) |
Jul 18, 2018 | 20.02 | 20.10 | 20.01 | 20.10 | 92,547 | +0.09(+0.47%) |
Jul 17, 2018 | 19.88 | 20.00 | 19.88 | 20.00 | 158,173 | +0.02(+0.09%) |
Jul 16, 2018 | 20.04 | 20.05 | 19.96 | 19.98 | 65,117 | -0.05(-0.26%) |
Jul 13, 2018 | 20.00 | 20.07 | 19.97 | 20.04 | 38,910 | +0.08(+0.40%) |
Jul 12, 2018 | 19.92 | 19.96 | 19.88 | 19.96 | 89,148 | +0.10(+0.52%) |
Jul 11, 2018 | 19.89 | 19.94 | 19.85 | 19.85 | 35,648 | -0.09(-0.46%) |
Jul 10, 2018 | 19.88 | 19.95 | 19.74 | 19.94 | 139,344 | +0.13(+0.63%) |
Jul 09, 2018 | 19.83 | 19.84 | 19.79 | 19.82 | 70,091 | +0.15(+0.77%) |
Jul 06, 2018 | 19.56 | 19.73 | 19.56 | 19.67 | 82,652 | +0.13(+0.68%) |
Jul 05, 2018 | 19.60 | 19.60 | 19.50 | 19.54 | 101,215 | +0.03(+0.15%) |
Jul 03, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.03(+0.18%) | |
Jul 02, 2018 | 19.35 | 19.49 | 19.35 | 19.47 | 145,453 | -0.03(-0.17%) |
Jun 29, 2018 | 19.51 | 19.60 | 19.49 | 19.51 | 177,769 | +0.06(+0.32%) |
Jun 28, 2018 | 19.39 | 19.45 | 19.39 | 19.44 | 99,090 | +0.01(+0.03%) |
Jun 27, 2018 | 19.64 | 19.70 | 19.42 | 19.44 | 85,402 | -0.19(-0.98%) |
Jun 26, 2018 | 19.68 | 19.68 | 19.63 | 19.63 | 37,528 | -0.01(-0.06%) |
Jun 25, 2018 | 19.92 | 19.92 | 19.51 | 19.64 | 116,226 | -0.28(-1.43%) |
Jun 22, 2018 | 20.04 | 20.04 | 19.90 | 19.93 | 36,547 | +0.05(+0.23%) |
Jun 21, 2018 | 19.92 | 19.92 | 19.79 | 19.88 | 48,034 | -0.04(-0.20%) |
Jun 20, 2018 | 20.00 | 20.00 | 19.91 | 19.92 | 47,866 | +0.00(+0.00%) |
Jun 19, 2018 | 19.85 | 19.92 | 19.77 | 19.92 | 37,930 | +0.00(+0.00%) |
Jun 18, 2018 | 19.91 | 19.92 | 19.85 | 19.92 | 39,569 | -0.06(-0.31%) |
Jun 15, 2018 | 20.04 | 19.92 | 19.98 | 24,606 | -0.05(-0.26%) | |
Jun 14, 2018 | 20.10 | 20.13 | 20.04 | 20.04 | 49,397 | -0.02(-0.11%) |
Jun 13, 2018 | 20.04 | 20.12 | 20.04 | 20.06 | 36,022 | +0.01(+0.03%) |
Jun 12, 2018 | 20.01 | 20.12 | 20.01 | 20.05 | 56,779 | +0.08(+0.40%) |
Jun 11, 2018 | 19.98 | 20.07 | 19.92 | 19.97 | 48,419 | -0.02(-0.11%) |
Jun 08, 2018 | 19.96 | 20.01 | 19.91 | 20.00 | 36,038 | +0.03(+0.14%) |
Jun 07, 2018 | 19.98 | 20.00 | 19.94 | 19.97 | 33,492 | +0.02(+0.11%) |
Jun 06, 2018 | 19.95 | 19.94 | 27,011 | +0.14(+0.69%) | ||
Jun 05, 2018 | 19.70 | 19.83 | 19.70 | 19.81 | 49,251 | +0.11(+0.55%) |
Jun 04, 2018 | 19.68 | 19.71 | 19.65 | 19.70 | 16,970 | +0.08(+0.41%) |