Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.32(+1.49%) | |
Aug 30, 2018 | 21.51 | 21.55 | 21.27 | 21.39 | 2,632,400 | -0.16(-0.74%) |
Aug 29, 2018 | 21.71 | 21.79 | 21.19 | 21.55 | 2,506,510 | -0.12(-0.55%) |
Aug 28, 2018 | 21.79 | 21.83 | 21.55 | 21.67 | 1,207,673 | -0.04(-0.18%) |
Aug 27, 2018 | 21.71 | 21.85 | 21.59 | 21.71 | 1,556,287 | +0.08(+0.37%) |
Aug 24, 2018 | 21.75 | 21.83 | 21.63 | 21.63 | 1,315,901 | -0.08(-0.37%) |
Aug 23, 2018 | 21.75 | 21.75 | 21.55 | 21.71 | 1,244,240 | -0.04(-0.18%) |
Aug 22, 2018 | 21.83 | 21.95 | 21.75 | 21.75 | 519,289 | -0.20(-0.90%) |
Aug 21, 2018 | 21.75 | 22.07 | 21.71 | 21.95 | 860,369 | +0.24(+1.09%) |
Aug 20, 2018 | 21.55 | 21.79 | 21.35 | 21.71 | 996,342 | +0.08(+0.37%) |
Aug 17, 2018 | 21.55 | 21.71 | 21.47 | 21.63 | 937,134 | +0.04(+0.18%) |
Aug 16, 2018 | 21.35 | 21.71 | 21.35 | 21.59 | 995,325 | +0.28(+1.30%) |
Aug 15, 2018 | 21.51 | 21.65 | 21.23 | 21.31 | 1,219,085 | -0.32(-1.47%) |
Aug 14, 2018 | 21.39 | 21.83 | 21.39 | 21.63 | 1,241,876 | +0.28(+1.30%) |
Aug 13, 2018 | 21.35 | 21.59 | 21.27 | 21.35 | 1,406,820 | -0.04(-0.19%) |
Aug 10, 2018 | 21.19 | 21.53 | 21.11 | 21.39 | 1,045,299 | -0.08(-0.37%) |
Aug 09, 2018 | 21.55 | 21.71 | 21.43 | 21.47 | 819,427 | -0.12(-0.55%) |
Aug 08, 2018 | 21.63 | 21.71 | 21.47 | 21.59 | 1,232,297 | +0.00(+0.00%) |
Aug 07, 2018 | 21.71 | 21.89 | 21.55 | 21.59 | 1,603,720 | -0.08(-0.37%) |
Aug 06, 2018 | 21.51 | 21.75 | 21.47 | 21.67 | 794,928 | +0.12(+0.55%) |
Aug 03, 2018 | 21.63 | 21.73 | 21.43 | 21.55 | 1,350,231 | -0.08(-0.37%) |
Aug 02, 2018 | 21.55 | 21.67 | 21.43 | 21.63 | 1,340,893 | +0.04(+0.18%) |
Aug 01, 2018 | 21.51 | 21.63 | 21.37 | 21.59 | 2,555,774 | +0.20(+0.93%) |
Jul 31, 2018 | 21.79 | 21.79 | 21.19 | 21.39 | 1,369,763 | -0.36(-1.64%) |
Jul 30, 2018 | 21.99 | 22.09 | 21.71 | 21.75 | 1,133,316 | -0.20(-0.90%) |
Jul 27, 2018 | 22.14 | 22.28 | 21.83 | 21.95 | 758,795 | -0.20(-0.89%) |
Jul 26, 2018 | 21.87 | 22.18 | 21.87 | 22.14 | 1,135,220 | +0.32(+1.45%) |
Jul 25, 2018 | 22.07 | 22.07 | 21.59 | 21.83 | 1,483,745 | -0.28(-1.25%) |
Jul 24, 2018 | 22.42 | 22.42 | 22.03 | 22.11 | 1,772,727 | -0.36(-1.59%) |
Jul 23, 2018 | 22.18 | 22.52 | 21.95 | 22.46 | 2,304,952 | +0.36(+1.61%) |
Jul 20, 2018 | 21.91 | 22.34 | 21.55 | 22.11 | 3,547,313 | -0.12(-0.53%) |
Jul 19, 2018 | 22.46 | 22.48 | 22.18 | 22.22 | 1,453,174 | -0.24(-1.06%) |
Jul 18, 2018 | 22.18 | 22.54 | 22.18 | 22.46 | 1,314,328 | +0.24(+1.07%) |
Jul 17, 2018 | 22.30 | 22.52 | 22.22 | 22.22 | 1,872,716 | -0.08(-0.36%) |
Jul 16, 2018 | 21.99 | 22.38 | 21.99 | 22.30 | 1,447,462 | +0.40(+1.81%) |
Jul 13, 2018 | 21.91 | 22.07 | 21.65 | 21.91 | 1,323,510 | -0.08(-0.36%) |
Jul 12, 2018 | 22.34 | 22.38 | 21.63 | 21.99 | 1,158,675 | -0.24(-1.07%) |
Jul 11, 2018 | 22.11 | 22.30 | 21.91 | 22.22 | 738,190 | +0.08(+0.36%) |
Jul 10, 2018 | 22.46 | 22.58 | 22.03 | 22.14 | 698,451 | -0.32(-1.41%) |
Jul 09, 2018 | 22.18 | 22.58 | 22.14 | 22.46 | 1,314,771 | +0.44(+1.98%) |
Jul 06, 2018 | 21.63 | 22.07 | 21.59 | 22.03 | 1,348,553 | +0.28(+1.28%) |
Jul 05, 2018 | 21.87 | 21.87 | 21.61 | 21.75 | 1,563,979 | +0.04(+0.18%) |
Jul 03, 2018 | 21.71 | 21.71 | 21.71 | 0 | -0.12(-0.54%) | |
Jul 02, 2018 | 21.47 | 21.89 | 21.43 | 21.83 | 2,702,048 | +0.20(+0.92%) |
Jun 29, 2018 | 22.16 | 21.63 | 21.63 | 1,109,742 | -0.20(-0.91%) | |
Jun 28, 2018 | 21.83 | 21.99 | 21.67 | 21.83 | 909,030 | +0.04(+0.18%) |
Jun 27, 2018 | 22.11 | 22.21 | 21.75 | 21.79 | 1,187,871 | -0.36(-1.61%) |
Jun 26, 2018 | 22.38 | 22.38 | 21.87 | 22.14 | 1,023,607 | -0.12(-0.53%) |
Jun 25, 2018 | 22.26 | 22.40 | 21.87 | 22.26 | 1,222,461 | -0.12(-0.53%) |
Jun 22, 2018 | 22.58 | 22.66 | 22.18 | 22.38 | 2,207,163 | -0.08(-0.35%) |
Jun 21, 2018 | 22.38 | 22.66 | 22.18 | 22.46 | 1,096,952 | +0.00(+0.00%) |
Jun 20, 2018 | 22.54 | 22.58 | 22.38 | 22.46 | 1,328,151 | +0.04(+0.18%) |
Jun 19, 2018 | 21.99 | 22.54 | 21.99 | 22.42 | 1,235,677 | +0.20(+0.89%) |
Jun 18, 2018 | 22.07 | 22.40 | 21.91 | 22.22 | 1,071,315 | +0.08(+0.36%) |
Jun 15, 2018 | 22.42 | 22.26 | 22.14 | 4,834,496 | -0.12(-0.53%) | |
Jun 14, 2018 | 22.30 | 22.38 | 22.03 | 22.26 | 1,209,841 | +0.00(+0.00%) |
Jun 13, 2018 | 22.38 | 22.58 | 22.11 | 22.26 | 1,315,415 | -0.04(-0.18%) |
Jun 12, 2018 | 22.62 | 22.62 | 22.16 | 22.30 | 1,404,454 | -0.24(-1.05%) |
Jun 11, 2018 | 22.94 | 23.00 | 22.46 | 22.54 | 977,763 | -0.32(-1.39%) |
Jun 08, 2018 | 22.70 | 22.94 | 22.62 | 22.86 | 1,047,712 | +0.12(+0.52%) |
Jun 07, 2018 | 22.74 | 22.91 | 22.66 | 22.74 | 1,384,904 | +0.04(+0.17%) |
Jun 06, 2018 | 22.74 | 22.70 | 1,259,854 | +0.55(+2.50%) | ||
Jun 05, 2018 | 22.30 | 22.38 | 21.99 | 22.14 | 1,816,830 | -0.28(-1.24%) |
Jun 04, 2018 | 22.14 | 22.42 | 22.07 | 22.42 | 1,379,782 | +0.36(+1.62%) |