Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.11 | 23.11 | 23.11 | 0 | -0.11(-0.47%) | |
Aug 30, 2018 | 23.19 | 23.31 | 23.16 | 23.23 | 36,056 | -0.29(-1.25%) |
Aug 29, 2018 | 23.40 | 23.53 | 23.35 | 23.52 | 22,352 | -0.23(-0.95%) |
Aug 28, 2018 | 23.91 | 23.91 | 23.74 | 23.75 | 18,572 | +0.36(+1.52%) |
Aug 27, 2018 | 23.05 | 23.40 | 23.04 | 23.39 | 55,980 | +0.75(+3.29%) |
Aug 24, 2018 | 22.57 | 22.66 | 22.52 | 22.64 | 34,200 | +0.25(+1.09%) |
Aug 23, 2018 | 22.38 | 22.49 | 22.31 | 22.40 | 18,101 | -0.06(-0.27%) |
Aug 22, 2018 | 22.51 | 22.56 | 20.50 | 22.46 | 34,327 | +0.03(+0.11%) |
Aug 21, 2018 | 22.22 | 22.50 | 22.22 | 22.43 | 45,669 | +0.89(+4.16%) |
Aug 20, 2018 | 21.42 | 21.55 | 21.40 | 21.54 | 22,819 | +0.53(+2.52%) |
Aug 17, 2018 | 20.64 | 21.01 | 20.64 | 21.01 | 33,900 | +0.69(+3.40%) |
Aug 16, 2018 | 20.18 | 20.39 | 20.18 | 20.32 | 55,073 | -0.25(-1.22%) |
Aug 15, 2018 | 20.84 | 20.86 | 20.39 | 20.57 | 65,099 | +0.50(+2.52%) |
Aug 14, 2018 | 19.92 | 20.11 | 19.65 | 20.07 | 251,718 | -0.36(-1.74%) |
Aug 13, 2018 | 20.62 | 20.63 | 20.36 | 20.42 | 36,179 | -0.24(-1.19%) |
Aug 10, 2018 | 20.56 | 20.72 | 20.56 | 20.66 | 45,500 | -0.51(-2.41%) |
Aug 09, 2018 | 21.28 | 21.30 | 21.16 | 21.18 | 27,018 | +0.04(+0.17%) |
Aug 08, 2018 | 21.29 | 21.29 | 21.07 | 21.14 | 22,189 | +0.38(+1.81%) |
Aug 07, 2018 | 20.82 | 20.84 | 20.75 | 20.77 | 31,039 | -0.16(-0.74%) |
Aug 06, 2018 | 20.80 | 20.97 | 20.77 | 20.92 | 20,817 | -0.04(-0.19%) |
Aug 03, 2018 | 20.92 | 21.00 | 20.89 | 20.96 | 35,400 | +0.08(+0.38%) |
Aug 02, 2018 | 20.99 | 21.01 | 20.80 | 20.88 | 27,081 | -0.37(-1.74%) |
Aug 01, 2018 | 21.32 | 21.34 | 21.15 | 21.25 | 26,367 | -0.18(-0.84%) |
Jul 31, 2018 | 21.25 | 21.56 | 21.25 | 21.43 | 39,168 | +0.20(+0.94%) |
Jul 30, 2018 | 21.27 | 21.33 | 21.23 | 21.23 | 20,589 | +0.29(+1.36%) |
Jul 27, 2018 | 20.84 | 21.03 | 20.81 | 20.95 | 32,400 | -1.00(-4.58%) |
Jul 26, 2018 | 21.90 | 21.97 | 21.84 | 21.95 | 17,449 | +0.30(+1.38%) |
Jul 25, 2018 | 21.45 | 21.69 | 21.40 | 21.65 | 14,842 | +0.11(+0.49%) |
Jul 24, 2018 | 21.64 | 21.69 | 21.51 | 21.55 | 28,086 | -0.13(-0.58%) |
Jul 23, 2018 | 21.70 | 21.60 | 21.67 | 15,279 | -0.28(-1.27%) | |
Jul 20, 2018 | 21.54 | 21.99 | 21.54 | 21.95 | 30,255 | +1.09(+5.23%) |
Jul 19, 2018 | 20.84 | 20.93 | 20.73 | 20.86 | 39,281 | +0.06(+0.29%) |
Jul 18, 2018 | 20.59 | 20.84 | 20.59 | 20.80 | 26,310 | +0.07(+0.34%) |
Jul 17, 2018 | 20.69 | 20.76 | 20.65 | 20.73 | 29,895 | +0.32(+1.57%) |
Jul 16, 2018 | 20.30 | 20.41 | 20.30 | 20.41 | 39,151 | +0.11(+0.57%) |
Jul 13, 2018 | 20.18 | 20.32 | 20.16 | 20.30 | 22,027 | -0.08(-0.42%) |
Jul 12, 2018 | 20.25 | 20.43 | 20.23 | 20.38 | 32,137 | +0.18(+0.92%) |
Jul 11, 2018 | 20.48 | 20.48 | 20.20 | 20.20 | 33,092 | -0.66(-3.19%) |
Jul 10, 2018 | 20.90 | 20.92 | 20.73 | 20.86 | 62,392 | +0.16(+0.80%) |
Jul 09, 2018 | 20.61 | 20.75 | 20.60 | 20.70 | 37,791 | +0.45(+2.22%) |
Jul 06, 2018 | 20.20 | 20.31 | 20.13 | 20.25 | 33,102 | +0.13(+0.67%) |
Jul 05, 2018 | 20.22 | 20.22 | 20.06 | 20.11 | 34,831 | -0.22(-1.08%) |
Jul 03, 2018 | 20.33 | 20.33 | 20.33 | 0 | +0.34(+1.70%) | |
Jul 02, 2018 | 20.11 | 20.11 | 19.89 | 19.99 | 45,857 | -0.55(-2.68%) |
Jun 29, 2018 | 20.54 | 20.65 | 20.51 | 20.54 | 38,138 | +0.43(+2.16%) |
Jun 28, 2018 | 19.95 | 20.12 | 19.95 | 20.11 | 47,815 | -0.13(-0.67%) |
Jun 27, 2018 | 20.34 | 20.49 | 20.14 | 20.24 | 49,457 | -0.34(-1.65%) |
Jun 26, 2018 | 20.62 | 20.68 | 20.52 | 20.58 | 38,666 | -0.48(-2.28%) |
Jun 25, 2018 | 21.14 | 21.15 | 21.00 | 21.06 | 25,795 | -0.30(-1.43%) |
Jun 22, 2018 | 21.22 | 21.40 | 21.22 | 21.36 | 52,891 | +0.19(+0.92%) |
Jun 21, 2018 | 21.25 | 21.26 | 21.08 | 21.17 | 30,437 | -0.08(-0.38%) |
Jun 20, 2018 | 20.99 | 21.28 | 20.84 | 21.25 | 76,395 | -0.39(-1.80%) |
Jun 19, 2018 | 21.65 | 21.67 | 21.50 | 21.64 | 40,226 | -0.04(-0.18%) |
Jun 18, 2018 | 21.67 | 21.78 | 21.61 | 21.68 | 49,304 | -0.05(-0.21%) |
Jun 15, 2018 | 21.81 | 21.46 | 21.73 | 26,036 | +0.27(+1.23%) | |
Jun 14, 2018 | 21.66 | 21.68 | 21.45 | 21.46 | 23,514 | -0.15(-0.69%) |
Jun 13, 2018 | 21.66 | 21.77 | 21.55 | 21.61 | 27,213 | -0.04(-0.18%) |
Jun 12, 2018 | 21.72 | 21.79 | 21.65 | 21.65 | 37,484 | -0.30(-1.34%) |
Jun 11, 2018 | 21.59 | 21.99 | 21.59 | 21.95 | 35,271 | +0.45(+2.09%) |
Jun 08, 2018 | 21.67 | 21.67 | 21.41 | 21.50 | 27,548 | -0.25(-1.17%) |
Jun 07, 2018 | 21.93 | 21.93 | 21.68 | 21.75 | 23,644 | -0.24(-1.09%) |
Jun 06, 2018 | 21.86 | 22.05 | 21.84 | 21.99 | 19,251 | -0.03(-0.14%) |
Jun 05, 2018 | 21.92 | 22.03 | 21.90 | 22.02 | 28,566 | +0.04(+0.16%) |
Jun 04, 2018 | 22.35 | 22.35 | 21.88 | 21.98 | 35,533 | -0.13(-0.59%) |