Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.46 | 22.46 | 22.46 | 0 | -0.09(-0.40%) | |
Aug 30, 2018 | 22.61 | 22.63 | 22.42 | 22.55 | 65,215 | -0.06(-0.27%) |
Aug 29, 2018 | 22.69 | 22.77 | 22.60 | 22.61 | 72,183 | -0.09(-0.40%) |
Aug 28, 2018 | 22.79 | 22.88 | 22.67 | 22.70 | 91,210 | -0.14(-0.61%) |
Aug 27, 2018 | 22.78 | 22.89 | 22.71 | 22.84 | 65,903 | +0.02(+0.09%) |
Aug 24, 2018 | 22.95 | 22.95 | 22.79 | 22.82 | 64,400 | +0.09(+0.40%) |
Aug 23, 2018 | 22.75 | 22.83 | 22.68 | 22.73 | 97,562 | -0.02(-0.09%) |
Aug 22, 2018 | 23.08 | 23.08 | 22.70 | 22.75 | 92,345 | -0.02(-0.07%) |
Aug 21, 2018 | 23.27 | 23.35 | 22.75 | 22.77 | 136,299 | -0.57(-2.46%) |
Aug 20, 2018 | 23.03 | 23.35 | 23.03 | 23.34 | 54,605 | +0.33(+1.43%) |
Aug 17, 2018 | 22.96 | 23.09 | 22.89 | 23.01 | 31,400 | +0.03(+0.13%) |
Aug 16, 2018 | 22.92 | 23.06 | 22.88 | 22.98 | 37,154 | +0.13(+0.57%) |
Aug 15, 2018 | 23.11 | 23.11 | 22.74 | 22.85 | 66,275 | -0.23(-1.00%) |
Aug 14, 2018 | 23.05 | 23.09 | 22.88 | 23.08 | 49,340 | +0.10(+0.44%) |
Aug 13, 2018 | 23.30 | 23.39 | 22.91 | 22.98 | 67,786 | -0.31(-1.33%) |
Aug 10, 2018 | 23.27 | 23.50 | 23.27 | 23.29 | 76,500 | -0.06(-0.26%) |
Aug 09, 2018 | 23.18 | 23.46 | 23.18 | 23.35 | 60,081 | +0.01(+0.04%) |
Aug 08, 2018 | 23.01 | 23.34 | 22.92 | 23.34 | 53,156 | +0.27(+1.17%) |
Aug 07, 2018 | 23.17 | 23.41 | 23.07 | 23.07 | 51,182 | -0.31(-1.33%) |
Aug 06, 2018 | 23.36 | 23.38 | 23.25 | 23.38 | 19,751 | +0.14(+0.60%) |
Aug 03, 2018 | 23.19 | 23.30 | 23.13 | 23.24 | 33,800 | -0.01(-0.04%) |
Aug 02, 2018 | 23.03 | 23.25 | 22.92 | 23.25 | 54,194 | +0.32(+1.40%) |
Aug 01, 2018 | 22.88 | 23.12 | 22.75 | 22.93 | 71,076 | +0.04(+0.17%) |
Jul 31, 2018 | 22.65 | 22.96 | 22.65 | 22.89 | 57,979 | +0.11(+0.48%) |
Jul 30, 2018 | 23.12 | 23.12 | 22.67 | 22.78 | 84,461 | -0.32(-1.39%) |
Jul 27, 2018 | 23.47 | 23.47 | 22.85 | 23.10 | 53,600 | +0.10(+0.43%) |
Jul 26, 2018 | 22.76 | 23.12 | 22.76 | 23.00 | 64,260 | +0.07(+0.31%) |
Jul 25, 2018 | 22.80 | 22.93 | 22.62 | 22.93 | 79,123 | +0.15(+0.66%) |
Jul 24, 2018 | 22.78 | 22.93 | 22.67 | 22.78 | 74,546 | +0.00(+0.00%) |
Jul 23, 2018 | 22.80 | 22.80 | 22.62 | 22.78 | 65,890 | -0.07(-0.31%) |
Jul 20, 2018 | 23.17 | 23.17 | 22.74 | 22.85 | 79,671 | -0.62(-2.66%) |
Jul 19, 2018 | 23.45 | 23.79 | 23.35 | 23.48 | 143,805 | +0.46(+1.98%) |
Jul 18, 2018 | 22.85 | 23.22 | 22.75 | 23.02 | 87,852 | +0.21(+0.92%) |
Jul 17, 2018 | 22.80 | 22.85 | 22.76 | 22.81 | 76,645 | +0.01(+0.04%) |
Jul 16, 2018 | 22.92 | 22.92 | 22.78 | 22.80 | 84,613 | -0.05(-0.22%) |
Jul 13, 2018 | 22.75 | 22.92 | 22.75 | 22.85 | 76,177 | -0.03(-0.13%) |
Jul 12, 2018 | 22.98 | 22.98 | 22.67 | 22.88 | 51,330 | +0.19(+0.84%) |
Jul 11, 2018 | 22.76 | 22.80 | 22.61 | 22.69 | 50,993 | -0.13(-0.57%) |
Jul 10, 2018 | 22.92 | 23.00 | 22.75 | 22.82 | 58,490 | +0.03(+0.13%) |
Jul 09, 2018 | 23.10 | 23.10 | 22.79 | 22.79 | 46,916 | -0.18(-0.78%) |
Jul 06, 2018 | 23.09 | 23.09 | 22.79 | 22.97 | 45,058 | +0.23(+1.01%) |
Jul 05, 2018 | 22.74 | 22.90 | 22.74 | 22.74 | 37,560 | -0.14(-0.61%) |
Jul 03, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.09(+0.39%) | |
Jul 02, 2018 | 22.83 | 22.98 | 22.76 | 22.79 | 38,965 | -0.17(-0.74%) |
Jun 29, 2018 | 22.96 | 22.96 | 40,257 | +0.21(+0.92%) | ||
Jun 28, 2018 | 22.52 | 22.75 | 22.47 | 22.75 | 28,922 | +0.26(+1.16%) |
Jun 27, 2018 | 22.75 | 22.89 | 22.47 | 22.49 | 45,169 | -0.46(-2.00%) |
Jun 26, 2018 | 22.40 | 22.95 | 22.40 | 22.95 | 17,620 | +0.46(+2.05%) |
Jun 25, 2018 | 22.84 | 22.88 | 22.40 | 22.49 | 60,744 | -0.49(-2.13%) |
Jun 22, 2018 | 23.01 | 23.01 | 23.01 | 22.98 | 36,329 | +0.37(+1.64%) |
Jun 21, 2018 | 22.96 | 22.96 | 22.59 | 22.61 | 41,785 | -0.19(-0.83%) |
Jun 20, 2018 | 22.56 | 22.97 | 22.56 | 22.80 | 96,445 | +0.09(+0.40%) |
Jun 19, 2018 | 22.85 | 22.86 | 22.70 | 22.71 | 49,138 | -0.14(-0.61%) |
Jun 18, 2018 | 22.88 | 22.97 | 22.67 | 22.85 | 69,474 | +0.00(+0.00%) |
Jun 15, 2018 | 22.99 | 22.73 | 22.85 | 57,468 | -0.14(-0.61%) | |
Jun 14, 2018 | 22.96 | 23.13 | 22.95 | 22.99 | 36,155 | -0.04(-0.17%) |
Jun 13, 2018 | 23.31 | 23.31 | 22.97 | 23.03 | 46,847 | -0.19(-0.82%) |
Jun 12, 2018 | 23.21 | 23.41 | 23.11 | 23.22 | 39,758 | +0.02(+0.09%) |
Jun 11, 2018 | 22.77 | 23.28 | 22.77 | 23.20 | 33,783 | +0.26(+1.13%) |
Jun 08, 2018 | 22.93 | 23.14 | 22.88 | 22.94 | 68,514 | +0.04(+0.17%) |
Jun 07, 2018 | 22.85 | 23.03 | 22.78 | 22.90 | 40,047 | +0.07(+0.31%) |
Jun 06, 2018 | 22.77 | 22.83 | 52,094 | -0.26(-1.13%) | ||
Jun 05, 2018 | 23.02 | 23.11 | 22.86 | 23.09 | 70,546 | +0.12(+0.52%) |
Jun 04, 2018 | 22.85 | 22.98 | 22.66 | 22.97 | 50,307 | +0.07(+0.31%) |