Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.04 | 21.04 | 21.04 | 0 | -0.21(-0.96%) | |
Aug 30, 2018 | 21.26 | 21.34 | 21.18 | 21.25 | 18,192 | -0.25(-1.19%) |
Aug 29, 2018 | 21.30 | 21.50 | 21.26 | 21.50 | 25,823 | +0.08(+0.37%) |
Aug 28, 2018 | 21.52 | 21.54 | 21.40 | 21.42 | 54,642 | +0.17(+0.80%) |
Aug 27, 2018 | 21.16 | 21.27 | 21.14 | 21.25 | 30,624 | +0.12(+0.57%) |
Aug 24, 2018 | 20.96 | 21.13 | 20.93 | 21.13 | 52,000 | +0.20(+0.93%) |
Aug 23, 2018 | 20.83 | 21.09 | 20.83 | 20.93 | 562,798 | -0.08(-0.36%) |
Aug 22, 2018 | 21.02 | 21.06 | 20.93 | 21.01 | 36,762 | -0.16(-0.76%) |
Aug 21, 2018 | 21.12 | 21.22 | 21.03 | 21.17 | 50,281 | +0.58(+2.82%) |
Aug 20, 2018 | 20.62 | 20.65 | 20.57 | 20.59 | 42,631 | -0.03(-0.15%) |
Aug 17, 2018 | 20.41 | 20.73 | 20.38 | 20.62 | 35,900 | +0.05(+0.24%) |
Aug 16, 2018 | 20.49 | 20.68 | 20.49 | 20.57 | 54,514 | +0.21(+1.06%) |
Aug 15, 2018 | 20.35 | 20.43 | 20.25 | 20.36 | 102,266 | -0.37(-1.79%) |
Aug 14, 2018 | 20.77 | 20.83 | 20.65 | 20.73 | 126,751 | -0.06(-0.31%) |
Aug 13, 2018 | 20.87 | 20.93 | 20.71 | 20.79 | 157,362 | -0.05(-0.24%) |
Aug 10, 2018 | 20.85 | 20.92 | 20.72 | 20.84 | 39,600 | -0.80(-3.70%) |
Aug 09, 2018 | 21.67 | 21.70 | 21.53 | 21.64 | 30,268 | -0.18(-0.82%) |
Aug 08, 2018 | 21.68 | 21.82 | 21.68 | 21.82 | 17,883 | -0.03(-0.14%) |
Aug 07, 2018 | 21.91 | 21.94 | 21.75 | 21.85 | 41,385 | +0.15(+0.69%) |
Aug 06, 2018 | 21.62 | 21.82 | 21.58 | 21.70 | 25,206 | -0.29(-1.32%) |
Aug 03, 2018 | 21.70 | 21.99 | 21.64 | 21.99 | 32,200 | +0.12(+0.57%) |
Aug 02, 2018 | 21.83 | 21.92 | 21.80 | 21.86 | 22,742 | -0.16(-0.70%) |
Aug 01, 2018 | 21.94 | 22.02 | 21.88 | 22.02 | 50,092 | -0.75(-3.32%) |
Jul 31, 2018 | 22.98 | 23.00 | 22.74 | 22.77 | 23,638 | +0.17(+0.77%) |
Jul 30, 2018 | 22.62 | 22.80 | 22.55 | 22.60 | 15,823 | -0.14(-0.62%) |
Jul 27, 2018 | 22.78 | 22.82 | 22.67 | 22.74 | 28,600 | +0.38(+1.70%) |
Jul 26, 2018 | 22.52 | 22.58 | 22.36 | 22.36 | 35,850 | -0.23(-1.00%) |
Jul 25, 2018 | 22.42 | 22.59 | 22.21 | 22.59 | 21,501 | +0.55(+2.47%) |
Jul 24, 2018 | 22.16 | 22.18 | 22.00 | 22.04 | 27,033 | -0.55(-2.43%) |
Jul 23, 2018 | 22.71 | 22.71 | 22.48 | 22.59 | 19,787 | +0.07(+0.31%) |
Jul 20, 2018 | 22.37 | 22.60 | 22.36 | 22.52 | 112,782 | +0.09(+0.42%) |
Jul 19, 2018 | 22.23 | 22.50 | 22.21 | 22.43 | 14,101 | -0.04(-0.20%) |
Jul 18, 2018 | 22.32 | 22.49 | 22.32 | 22.47 | 20,451 | +0.07(+0.33%) |
Jul 17, 2018 | 22.20 | 22.46 | 22.18 | 22.39 | 24,817 | -0.18(-0.80%) |
Jul 16, 2018 | 22.34 | 22.60 | 22.33 | 22.57 | 19,763 | -0.03(-0.13%) |
Jul 13, 2018 | 22.55 | 22.63 | 22.45 | 22.61 | 13,371 | +0.03(+0.11%) |
Jul 12, 2018 | 22.42 | 22.58 | 22.36 | 22.58 | 21,045 | +0.42(+1.92%) |
Jul 11, 2018 | 22.27 | 22.32 | 22.06 | 22.16 | 25,975 | -0.14(-0.63%) |
Jul 10, 2018 | 22.24 | 22.33 | 22.17 | 22.30 | 24,887 | -0.11(-0.51%) |
Jul 09, 2018 | 22.45 | 22.48 | 22.32 | 22.41 | 34,293 | -0.11(-0.51%) |
Jul 06, 2018 | 22.47 | 22.61 | 22.47 | 22.52 | 20,441 | +0.58(+2.64%) |
Jul 05, 2018 | 21.88 | 22.04 | 21.86 | 21.95 | 20,685 | +0.27(+1.27%) |
Jul 03, 2018 | 21.67 | 21.67 | 21.67 | 0 | +0.44(+2.07%) | |
Jul 02, 2018 | 21.01 | 21.35 | 21.01 | 21.23 | 34,416 | -0.03(-0.14%) |
Jun 29, 2018 | 21.32 | 21.44 | 21.26 | 21.26 | 22,241 | +0.11(+0.52%) |
Jun 28, 2018 | 21.06 | 21.24 | 20.97 | 21.15 | 47,699 | +0.08(+0.38%) |
Jun 27, 2018 | 21.15 | 21.30 | 20.98 | 21.07 | 45,638 | -0.20(-0.92%) |
Jun 26, 2018 | 21.32 | 21.39 | 21.21 | 21.27 | 65,409 | +0.00(+0.02%) |
Jun 25, 2018 | 21.28 | 21.36 | 21.13 | 21.26 | 39,918 | -0.21(-1.00%) |
Jun 22, 2018 | 21.32 | 21.53 | 21.28 | 21.48 | 29,606 | -0.17(-0.81%) |
Jun 21, 2018 | 21.80 | 21.85 | 21.51 | 21.65 | 80,165 | -0.84(-3.71%) |
Jun 20, 2018 | 22.52 | 22.54 | 22.40 | 22.48 | 22,457 | +0.02(+0.11%) |
Jun 19, 2018 | 22.31 | 22.53 | 22.28 | 22.46 | 32,421 | -0.08(-0.35%) |
Jun 18, 2018 | 22.37 | 22.55 | 22.32 | 22.54 | 29,979 | -0.18(-0.79%) |
Jun 15, 2018 | 22.66 | 22.63 | 22.72 | 25,051 | +0.06(+0.26%) | |
Jun 14, 2018 | 22.65 | 22.81 | 22.65 | 22.66 | 25,197 | -0.06(-0.26%) |
Jun 13, 2018 | 22.73 | 22.78 | 22.57 | 22.72 | 98,270 | +0.18(+0.80%) |
Jun 12, 2018 | 22.65 | 22.73 | 22.52 | 22.54 | 58,863 | -0.04(-0.18%) |
Jun 11, 2018 | 22.54 | 22.68 | 22.47 | 22.58 | 33,108 | +0.16(+0.74%) |
Jun 08, 2018 | 22.50 | 22.50 | 22.36 | 22.41 | 152,096 | -0.25(-1.08%) |
Jun 07, 2018 | 22.56 | 22.75 | 22.50 | 22.66 | 115,730 | +0.01(+0.04%) |
Jun 06, 2018 | 22.66 | 22.73 | 22.47 | 22.65 | 43,911 | +0.00(+0.00%) |
Jun 05, 2018 | 22.77 | 22.78 | 22.58 | 22.65 | 33,166 | -0.26(-1.13%) |
Jun 04, 2018 | 23.07 | 23.15 | 22.85 | 22.91 | 32,179 | +0.15(+0.66%) |