Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.06(+0.31%) | |
Aug 30, 2018 | 20.49 | 20.53 | 20.36 | 20.41 | 1,814,720 | -0.28(-1.35%) |
Aug 29, 2018 | 20.61 | 20.70 | 20.57 | 20.68 | 367,032 | +0.16(+0.77%) |
Aug 28, 2018 | 20.55 | 20.55 | 20.47 | 20.53 | 153,155 | -0.02(-0.09%) |
Aug 27, 2018 | 20.46 | 20.55 | 20.43 | 20.55 | 324,561 | +0.30(+1.50%) |
Aug 24, 2018 | 20.24 | 20.28 | 20.23 | 20.24 | 322,822 | +0.03(+0.13%) |
Aug 23, 2018 | 20.11 | 20.24 | 20.11 | 20.22 | 1,402,337 | +0.08(+0.38%) |
Aug 22, 2018 | 20.11 | 20.20 | 20.11 | 20.14 | 601,369 | +0.11(+0.54%) |
Aug 21, 2018 | 20.02 | 20.07 | 20.01 | 20.03 | 435,283 | +0.04(+0.19%) |
Aug 20, 2018 | 19.99 | 20.05 | 19.99 | 19.99 | 363,015 | -0.01(-0.03%) |
Aug 17, 2018 | 19.91 | 20.06 | 19.89 | 20.00 | 770,061 | +0.01(+0.06%) |
Aug 16, 2018 | 19.93 | 20.05 | 19.88 | 19.99 | 666,150 | +0.15(+0.77%) |
Aug 15, 2018 | 19.92 | 19.92 | 19.72 | 19.84 | 873,842 | -0.32(-1.60%) |
Aug 14, 2018 | 20.11 | 20.19 | 20.04 | 20.16 | 814,746 | +0.18(+0.89%) |
Aug 13, 2018 | 20.04 | 20.08 | 19.94 | 19.98 | 822,918 | -0.16(-0.79%) |
Aug 10, 2018 | 20.18 | 20.21 | 20.06 | 20.14 | 729,906 | -0.34(-1.64%) |
Aug 09, 2018 | 20.49 | 20.53 | 20.47 | 20.48 | 567,158 | -0.07(-0.34%) |
Aug 08, 2018 | 20.55 | 20.57 | 20.51 | 20.55 | 293,451 | -0.08(-0.37%) |
Aug 07, 2018 | 20.58 | 20.63 | 20.58 | 20.62 | 351,352 | +0.18(+0.87%) |
Aug 06, 2018 | 20.42 | 20.48 | 20.39 | 20.44 | 704,341 | -0.13(-0.65%) |
Aug 03, 2018 | 20.48 | 20.58 | 20.46 | 20.58 | 444,868 | -0.08(-0.40%) |
Aug 02, 2018 | 20.53 | 20.68 | 20.49 | 20.66 | 505,227 | -0.10(-0.49%) |
Aug 01, 2018 | 20.84 | 20.87 | 20.69 | 20.76 | 618,416 | +0.09(+0.46%) |
Jul 31, 2018 | 20.67 | 20.77 | 20.64 | 20.67 | 1,247,525 | -0.02(-0.09%) |
Jul 30, 2018 | 20.79 | 20.85 | 20.67 | 20.68 | 1,053,187 | -0.17(-0.82%) |
Jul 27, 2018 | 20.88 | 20.93 | 20.80 | 20.86 | 914,873 | +0.04(+0.21%) |
Jul 26, 2018 | 20.82 | 20.86 | 20.79 | 20.81 | 1,226,113 | +0.09(+0.46%) |
Jul 25, 2018 | 20.67 | 20.78 | 20.57 | 20.72 | 1,327,407 | +0.10(+0.49%) |
Jul 24, 2018 | 20.65 | 20.67 | 20.58 | 20.61 | 872,566 | +0.06(+0.28%) |
Jul 23, 2018 | 20.52 | 20.58 | 20.51 | 20.56 | 644,409 | +0.09(+0.43%) |
Jul 20, 2018 | 20.44 | 20.53 | 20.43 | 20.47 | 1,199,190 | -0.13(-0.61%) |
Jul 19, 2018 | 20.62 | 20.64 | 20.52 | 20.60 | 1,884,512 | -0.05(-0.25%) |
Jul 18, 2018 | 20.64 | 20.70 | 20.61 | 20.65 | 1,137,018 | -0.03(-0.12%) |
Jul 17, 2018 | 20.58 | 20.69 | 20.55 | 20.67 | 2,032,242 | +0.27(+1.30%) |
Jul 16, 2018 | 20.45 | 20.46 | 20.40 | 20.41 | 885,356 | +0.01(+0.03%) |
Jul 13, 2018 | 20.38 | 20.42 | 20.36 | 20.40 | 861,729 | +0.16(+0.81%) |
Jul 12, 2018 | 20.20 | 20.24 | 20.17 | 20.24 | 1,129,118 | +0.12(+0.60%) |
Jul 11, 2018 | 20.06 | 20.15 | 20.06 | 20.11 | 2,364,739 | -0.17(-0.84%) |
Jul 10, 2018 | 20.25 | 20.29 | 20.23 | 20.29 | 840,608 | +0.01(+0.03%) |
Jul 09, 2018 | 20.16 | 20.28 | 20.16 | 20.28 | 1,075,348 | +0.35(+1.75%) |
Jul 06, 2018 | 19.86 | 19.99 | 19.85 | 19.93 | 942,117 | +0.10(+0.51%) |
Jul 05, 2018 | 19.84 | 19.86 | 19.77 | 19.83 | 2,763,992 | -0.01(-0.06%) |
Jul 03, 2018 | 19.84 | 19.84 | 19.84 | 0 | -0.08(-0.38%) | |
Jul 02, 2018 | 19.82 | 19.93 | 19.80 | 19.92 | 1,126,445 | -0.31(-1.52%) |
Jun 29, 2018 | 20.30 | 20.20 | 20.23 | 924,187 | -0.01(-0.03%) | |
Jun 28, 2018 | 20.15 | 20.27 | 20.09 | 20.23 | 1,138,889 | +0.09(+0.47%) |
Jun 27, 2018 | 20.30 | 20.38 | 20.14 | 20.14 | 1,684,907 | -0.14(-0.68%) |
Jun 26, 2018 | 20.21 | 20.33 | 20.16 | 20.28 | 1,617,672 | +0.19(+0.94%) |
Jun 25, 2018 | 20.20 | 20.21 | 19.97 | 20.09 | 1,312,447 | -0.31(-1.54%) |
Jun 22, 2018 | 20.48 | 20.50 | 20.39 | 20.40 | 528,058 | +0.10(+0.49%) |
Jun 21, 2018 | 20.38 | 20.38 | 20.25 | 20.30 | 1,285,923 | -0.16(-0.77%) |
Jun 20, 2018 | 20.44 | 20.46 | 20.35 | 20.46 | 472,382 | +0.08(+0.40%) |
Jun 19, 2018 | 20.31 | 20.38 | 20.25 | 20.38 | 982,078 | -0.32(-1.55%) |
Jun 18, 2018 | 20.61 | 20.70 | 20.59 | 20.70 | 701,496 | -0.13(-0.60%) |
Jun 15, 2018 | 20.84 | 20.73 | 20.82 | 1,011,892 | -0.10(-0.48%) | |
Jun 14, 2018 | 20.91 | 20.97 | 20.89 | 20.92 | 685,459 | +0.02(+0.12%) |
Jun 13, 2018 | 20.97 | 20.99 | 20.90 | 20.90 | 682,071 | +0.01(+0.03%) |
Jun 12, 2018 | 20.92 | 20.94 | 20.88 | 20.89 | 598,452 | -0.07(-0.33%) |
Jun 11, 2018 | 20.93 | 21.00 | 20.92 | 20.96 | 841,646 | +0.18(+0.88%) |
Jun 08, 2018 | 20.75 | 20.81 | 20.72 | 20.78 | 838,820 | +0.01(+0.06%) |
Jun 07, 2018 | 20.90 | 20.91 | 20.73 | 20.77 | 985,037 | -0.09(-0.45%) |
Jun 06, 2018 | 20.87 | 20.73 | 20.86 | 549,598 | +0.18(+0.85%) | |
Jun 05, 2018 | 20.68 | 20.72 | 20.63 | 20.68 | 831,299 | -0.06(-0.30%) |
Jun 04, 2018 | 20.76 | 20.77 | 20.71 | 20.75 | 363,156 | +0.18(+0.85%) |