Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.59 | 20.59 | 20.59 | 0 | -0.08(-0.37%) | |
Aug 30, 2018 | 20.71 | 20.74 | 20.63 | 20.67 | 3,303,385 | +0.02(+0.09%) |
Aug 29, 2018 | 20.67 | 20.74 | 20.61 | 20.65 | 4,297,218 | +0.00(+0.00%) |
Aug 28, 2018 | 20.57 | 20.65 | 20.53 | 20.65 | 3,205,690 | +0.10(+0.47%) |
Aug 27, 2018 | 20.59 | 20.65 | 20.53 | 20.55 | 3,717,417 | -0.02(-0.09%) |
Aug 24, 2018 | 20.67 | 20.69 | 20.55 | 20.57 | 3,054,883 | -0.08(-0.38%) |
Aug 23, 2018 | 20.67 | 20.73 | 20.59 | 20.65 | 2,447,242 | -0.04(-0.19%) |
Aug 22, 2018 | 20.71 | 20.73 | 20.59 | 20.69 | 2,430,683 | -0.02(-0.09%) |
Aug 21, 2018 | 20.80 | 20.80 | 20.69 | 20.71 | 4,202,038 | -0.08(-0.37%) |
Aug 20, 2018 | 20.73 | 20.84 | 20.69 | 20.78 | 5,433,456 | +0.08(+0.37%) |
Aug 17, 2018 | 20.55 | 20.73 | 20.49 | 20.71 | 4,973,578 | +0.17(+0.85%) |
Aug 16, 2018 | 20.42 | 20.58 | 20.40 | 20.53 | 4,314,907 | +0.10(+0.47%) |
Aug 15, 2018 | 20.30 | 20.49 | 20.20 | 20.43 | 5,232,492 | +0.16(+0.76%) |
Aug 14, 2018 | 20.36 | 20.42 | 20.28 | 20.28 | 4,316,123 | -0.06(-0.29%) |
Aug 13, 2018 | 20.20 | 20.43 | 20.10 | 20.34 | 4,637,846 | +0.14(+0.67%) |
Aug 10, 2018 | 20.30 | 20.40 | 20.19 | 20.20 | 5,096,182 | -0.08(-0.38%) |
Aug 09, 2018 | 20.38 | 20.45 | 20.24 | 20.28 | 8,744,804 | -0.12(-0.57%) |
Aug 08, 2018 | 20.32 | 20.45 | 20.23 | 20.40 | 5,074,894 | +0.12(+0.57%) |
Aug 07, 2018 | 20.43 | 20.45 | 20.22 | 20.28 | 8,111,307 | -0.10(-0.48%) |
Aug 06, 2018 | 20.45 | 20.53 | 20.36 | 20.38 | 6,400,804 | -0.08(-0.38%) |
Aug 03, 2018 | 20.57 | 20.65 | 20.42 | 20.45 | 3,553,860 | -0.08(-0.38%) |
Aug 02, 2018 | 20.49 | 20.67 | 20.42 | 20.53 | 4,799,157 | +0.17(+0.86%) |
Aug 01, 2018 | 20.65 | 20.71 | 20.30 | 20.36 | 6,888,807 | -0.43(-2.05%) |
Jul 31, 2018 | 20.76 | 20.90 | 20.57 | 20.78 | 6,749,917 | +0.02(+0.09%) |
Jul 30, 2018 | 20.51 | 20.80 | 20.47 | 20.76 | 5,954,261 | +0.25(+1.23%) |
Jul 27, 2018 | 20.42 | 20.53 | 20.30 | 20.51 | 4,581,834 | +0.12(+0.57%) |
Jul 26, 2018 | 20.38 | 20.51 | 20.32 | 20.40 | 3,894,190 | +0.06(+0.29%) |
Jul 25, 2018 | 20.34 | 20.43 | 20.24 | 20.34 | 2,777,681 | +0.02(+0.09%) |
Jul 24, 2018 | 20.30 | 20.33 | 20.14 | 20.32 | 3,014,083 | +0.06(+0.29%) |
Jul 23, 2018 | 20.34 | 20.39 | 20.21 | 20.26 | 2,827,384 | -0.10(-0.48%) |
Jul 20, 2018 | 20.24 | 20.36 | 20.12 | 20.36 | 2,507,826 | +0.12(+0.57%) |
Jul 19, 2018 | 20.20 | 20.34 | 20.11 | 20.24 | 2,668,202 | +0.06(+0.29%) |
Jul 18, 2018 | 20.18 | 20.20 | 20.07 | 20.18 | 2,847,431 | +0.00(+0.00%) |
Jul 17, 2018 | 20.12 | 20.22 | 20.03 | 20.18 | 4,694,780 | +0.06(+0.29%) |
Jul 16, 2018 | 20.20 | 20.26 | 20.07 | 20.12 | 2,972,237 | -0.10(-0.48%) |
Jul 13, 2018 | 20.28 | 20.34 | 20.16 | 20.22 | 2,975,098 | -0.06(-0.29%) |
Jul 12, 2018 | 20.43 | 20.43 | 20.26 | 20.28 | 2,877,778 | -0.12(-0.57%) |
Jul 11, 2018 | 20.43 | 20.40 | 3,752,569 | +0.08(+0.38%) | ||
Jul 10, 2018 | 20.40 | 20.42 | 20.26 | 20.32 | 3,677,045 | +0.02(+0.10%) |
Jul 09, 2018 | 20.43 | 20.45 | 20.26 | 20.30 | 3,713,779 | -0.10(-0.48%) |
Jul 06, 2018 | 20.34 | 20.44 | 20.32 | 20.40 | 2,683,121 | +0.04(+0.19%) |
Jul 05, 2018 | 20.28 | 20.36 | 20.18 | 20.36 | 2,689,090 | +0.10(+0.48%) |
Jul 03, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.12(+0.58%) | |
Jul 02, 2018 | 19.97 | 20.14 | 19.92 | 20.14 | 3,070,928 | +0.19(+0.97%) |
Jun 29, 2018 | 20.12 | 20.16 | 19.91 | 19.95 | 4,770,662 | -0.21(-1.06%) |
Jun 28, 2018 | 19.95 | 20.18 | 19.87 | 20.16 | 3,543,189 | +0.33(+1.66%) |
Jun 27, 2018 | 20.12 | 20.12 | 19.80 | 19.83 | 4,344,868 | -0.23(-1.13%) |
Jun 26, 2018 | 20.13 | 20.23 | 19.97 | 20.06 | 5,319,517 | -0.06(-0.28%) |
Jun 25, 2018 | 20.02 | 20.21 | 20.02 | 20.12 | 3,853,205 | +0.11(+0.56%) |
Jun 22, 2018 | 19.97 | 20.10 | 19.87 | 20.00 | 4,948,102 | +0.06(+0.28%) |
Jun 21, 2018 | 19.91 | 19.97 | 19.81 | 19.95 | 3,240,400 | +0.04(+0.19%) |
Jun 20, 2018 | 19.93 | 19.97 | 19.83 | 19.91 | 3,346,897 | -0.04(-0.19%) |
Jun 19, 2018 | 19.80 | 20.04 | 19.80 | 19.95 | 4,656,411 | +0.11(+0.57%) |
Jun 18, 2018 | 19.72 | 19.89 | 19.68 | 19.83 | 2,988,532 | +0.09(+0.48%) |
Jun 15, 2018 | 19.87 | 19.81 | 19.74 | 7,496,676 | -0.08(-0.38%) | |
Jun 14, 2018 | 19.65 | 19.85 | 19.65 | 19.81 | 3,161,223 | +0.19(+0.96%) |
Jun 13, 2018 | 19.83 | 19.85 | 19.57 | 19.63 | 4,570,185 | -0.19(-0.95%) |
Jun 12, 2018 | 19.91 | 19.97 | 19.78 | 19.81 | 3,843,562 | -0.09(-0.47%) |
Jun 11, 2018 | 19.87 | 19.95 | 19.74 | 19.91 | 3,474,704 | +0.06(+0.28%) |
Jun 08, 2018 | 19.74 | 19.87 | 19.72 | 19.85 | 3,373,259 | +0.17(+0.86%) |
Jun 07, 2018 | 19.65 | 19.74 | 19.61 | 19.68 | 4,030,486 | +0.06(+0.29%) |
Jun 06, 2018 | 19.44 | 19.63 | 4,801,540 | -0.02(-0.10%) | ||
Jun 05, 2018 | 19.78 | 19.78 | 19.61 | 19.65 | 5,995,937 | -0.11(-0.57%) |
Jun 04, 2018 | 19.78 | 19.83 | 19.64 | 19.76 | 3,000,075 | +0.09(+0.48%) |