Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.05(+0.22%) | |
Aug 30, 2018 | 20.98 | 21.01 | 20.95 | 20.98 | 234,208 | -0.06(-0.26%) |
Aug 29, 2018 | 21.03 | 21.08 | 21.01 | 21.03 | 374,940 | -0.01(-0.04%) |
Aug 28, 2018 | 21.03 | 21.08 | 21.01 | 21.04 | 199,445 | +0.12(+0.57%) |
Aug 27, 2018 | 20.89 | 20.93 | 20.88 | 20.92 | 337,473 | +0.13(+0.62%) |
Aug 24, 2018 | 20.91 | 20.93 | 20.79 | 20.79 | 253,861 | -0.04(-0.18%) |
Aug 23, 2018 | 20.84 | 20.89 | 20.82 | 20.83 | 374,144 | -0.04(-0.18%) |
Aug 22, 2018 | 20.85 | 20.92 | 20.85 | 20.87 | 321,054 | -0.08(-0.40%) |
Aug 21, 2018 | 20.96 | 21.00 | 20.93 | 20.95 | 478,742 | +0.08(+0.40%) |
Aug 20, 2018 | 20.91 | 20.92 | 20.86 | 20.87 | 255,643 | -0.16(-0.75%) |
Aug 17, 2018 | 20.99 | 21.06 | 20.94 | 21.02 | 280,048 | -0.03(-0.13%) |
Aug 16, 2018 | 21.03 | 21.13 | 21.03 | 21.05 | 192,255 | +0.02(+0.09%) |
Aug 15, 2018 | 21.08 | 21.08 | 20.99 | 21.03 | 833,480 | -0.13(-0.61%) |
Aug 14, 2018 | 21.08 | 21.17 | 21.08 | 21.16 | 307,401 | +0.06(+0.28%) |
Aug 13, 2018 | 21.13 | 21.14 | 21.06 | 21.10 | 105,231 | +0.05(+0.24%) |
Aug 10, 2018 | 21.12 | 21.13 | 21.01 | 21.05 | 391,288 | -0.16(-0.74%) |
Aug 09, 2018 | 21.30 | 21.33 | 21.21 | 21.21 | 271,742 | -0.19(-0.91%) |
Aug 08, 2018 | 21.40 | 21.42 | 21.37 | 21.40 | 97,460 | -0.02(-0.09%) |
Aug 07, 2018 | 21.35 | 21.42 | 21.34 | 21.42 | 83,789 | +0.11(+0.52%) |
Aug 06, 2018 | 21.26 | 21.31 | 21.21 | 21.31 | 102,084 | +0.00(+0.00%) |
Aug 03, 2018 | 21.38 | 21.38 | 21.31 | 21.31 | 114,161 | -0.11(-0.52%) |
Aug 02, 2018 | 21.42 | 21.47 | 21.40 | 21.42 | 382,837 | -0.02(-0.09%) |
Aug 01, 2018 | 21.48 | 21.51 | 21.38 | 21.44 | 686,173 | +0.18(+0.83%) |
Jul 31, 2018 | 21.25 | 21.29 | 21.24 | 21.26 | 182,524 | -0.11(-0.52%) |
Jul 30, 2018 | 21.38 | 21.39 | 21.31 | 21.38 | 151,096 | +0.09(+0.43%) |
Jul 27, 2018 | 21.22 | 21.30 | 21.22 | 21.28 | 127,255 | -0.05(-0.22%) |
Jul 26, 2018 | 21.25 | 21.35 | 21.23 | 21.33 | 447,042 | +0.02(+0.09%) |
Jul 25, 2018 | 21.22 | 21.33 | 21.17 | 21.31 | 139,578 | +0.06(+0.30%) |
Jul 24, 2018 | 21.33 | 21.35 | 21.24 | 21.25 | 436,830 | -0.09(-0.43%) |
Jul 23, 2018 | 21.13 | 21.35 | 21.13 | 21.34 | 456,896 | +0.28(+1.32%) |
Jul 20, 2018 | 20.93 | 21.08 | 20.93 | 21.06 | 85,000 | +0.25(+1.20%) |
Jul 19, 2018 | 20.90 | 20.90 | 20.78 | 20.81 | 89,170 | -0.13(-0.62%) |
Jul 18, 2018 | 20.85 | 20.96 | 20.85 | 20.94 | 40,014 | +0.08(+0.40%) |
Jul 17, 2018 | 20.80 | 20.87 | 20.79 | 20.86 | 200,448 | +0.03(+0.13%) |
Jul 16, 2018 | 20.81 | 20.91 | 20.81 | 20.83 | 245,928 | +0.09(+0.45%) |
Jul 13, 2018 | 20.76 | 20.77 | 20.71 | 20.74 | 113,903 | -0.06(-0.27%) |
Jul 12, 2018 | 20.82 | 20.83 | 20.77 | 20.79 | 353,029 | +0.02(+0.09%) |
Jul 11, 2018 | 20.77 | 20.83 | 20.76 | 20.77 | 473,513 | -0.08(-0.40%) |
Jul 10, 2018 | 20.88 | 20.88 | 20.83 | 20.86 | 318,902 | +0.01(+0.04%) |
Jul 09, 2018 | 20.83 | 20.87 | 20.82 | 20.85 | 365,992 | +0.12(+0.58%) |
Jul 06, 2018 | 20.71 | 20.76 | 20.68 | 20.73 | 295,618 | -0.05(-0.22%) |
Jul 05, 2018 | 20.83 | 20.84 | 20.75 | 20.77 | 1,369,390 | -0.06(-0.31%) |
Jul 03, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.09(-0.44%) | |
Jul 02, 2018 | 20.89 | 20.95 | 20.88 | 20.93 | 336,799 | +0.01(+0.04%) |
Jun 29, 2018 | 20.85 | 20.95 | 20.80 | 20.92 | 366,659 | +0.05(+0.22%) |
Jun 28, 2018 | 20.86 | 20.91 | 20.84 | 20.88 | 361,246 | +0.01(+0.04%) |
Jun 27, 2018 | 20.91 | 20.96 | 20.85 | 20.87 | 356,942 | -0.20(-0.96%) |
Jun 26, 2018 | 21.09 | 21.11 | 21.04 | 21.07 | 688,181 | -0.02(-0.09%) |
Jun 25, 2018 | 21.10 | 21.11 | 21.03 | 21.09 | 363,975 | -0.04(-0.17%) |
Jun 22, 2018 | 21.20 | 21.22 | 21.12 | 21.13 | 76,599 | -0.02(-0.09%) |
Jun 21, 2018 | 21.15 | 21.19 | 21.10 | 21.14 | 414,771 | -0.09(-0.44%) |
Jun 20, 2018 | 21.08 | 21.25 | 21.08 | 21.24 | 385,433 | +0.19(+0.91%) |
Jun 19, 2018 | 21.04 | 21.09 | 21.01 | 21.05 | 675,003 | -0.14(-0.65%) |
Jun 18, 2018 | 21.13 | 21.21 | 21.13 | 21.18 | 140,030 | +0.01(+0.04%) |
Jun 15, 2018 | 21.17 | 21.03 | 21.17 | 737,358 | +0.01(+0.04%) | |
Jun 14, 2018 | 21.24 | 21.30 | 21.17 | 21.17 | 866,000 | -0.18(-0.82%) |
Jun 13, 2018 | 21.31 | 21.45 | 21.28 | 21.34 | 757,211 | +0.02(+0.09%) |
Jun 12, 2018 | 21.40 | 21.41 | 21.29 | 21.32 | 706,812 | -0.01(-0.04%) |
Jun 11, 2018 | 21.38 | 21.39 | 21.32 | 21.33 | 273,823 | +0.04(+0.17%) |
Jun 08, 2018 | 21.29 | 21.29 | 21.23 | 21.29 | 241,926 | +0.06(+0.30%) |
Jun 07, 2018 | 21.44 | 21.44 | 21.12 | 21.23 | 495,609 | -0.18(-0.86%) |
Jun 06, 2018 | 21.47 | 21.41 | 140,748 | +0.18(+0.83%) | ||
Jun 05, 2018 | 21.20 | 21.27 | 21.17 | 21.24 | 357,692 | -0.06(-0.30%) |
Jun 04, 2018 | 21.17 | 21.31 | 21.17 | 21.30 | 280,426 | +0.17(+0.79%) |