Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.20 | 20.20 | 20.20 | 0 | -0.07(-0.34%) | |
Aug 30, 2018 | 20.31 | 20.35 | 20.24 | 20.27 | 389,341 | -0.20(-0.97%) |
Aug 29, 2018 | 20.40 | 20.47 | 20.39 | 20.46 | 426,575 | +0.08(+0.37%) |
Aug 28, 2018 | 20.40 | 20.42 | 20.35 | 20.39 | 459,769 | -0.01(-0.05%) |
Aug 27, 2018 | 20.33 | 20.42 | 20.33 | 20.40 | 478,565 | +0.20(+1.00%) |
Aug 24, 2018 | 20.18 | 20.23 | 20.16 | 20.20 | 872,247 | +0.04(+0.22%) |
Aug 23, 2018 | 20.17 | 20.20 | 20.14 | 20.15 | 610,360 | -0.02(-0.08%) |
Aug 22, 2018 | 20.16 | 20.21 | 20.16 | 20.17 | 390,739 | +0.05(+0.24%) |
Aug 21, 2018 | 20.16 | 20.18 | 20.12 | 20.12 | 311,203 | +0.02(+0.10%) |
Aug 20, 2018 | 20.10 | 20.16 | 20.10 | 20.10 | 269,298 | +0.06(+0.29%) |
Aug 17, 2018 | 19.94 | 20.09 | 19.93 | 20.04 | 756,386 | +0.03(+0.15%) |
Aug 16, 2018 | 19.97 | 20.07 | 19.97 | 20.01 | 345,775 | +0.14(+0.69%) |
Aug 15, 2018 | 19.96 | 19.96 | 19.80 | 19.88 | 601,956 | -0.31(-1.53%) |
Aug 14, 2018 | 20.14 | 20.21 | 20.07 | 20.18 | 480,536 | +0.08(+0.41%) |
Aug 13, 2018 | 20.14 | 20.17 | 20.07 | 20.10 | 775,847 | -0.08(-0.37%) |
Aug 10, 2018 | 20.20 | 20.23 | 20.14 | 20.18 | 433,347 | -0.29(-1.44%) |
Aug 09, 2018 | 20.47 | 20.48 | 20.45 | 20.47 | 492,289 | +0.03(+0.13%) |
Aug 08, 2018 | 20.46 | 20.46 | 20.42 | 20.44 | 725,175 | -0.02(-0.10%) |
Aug 07, 2018 | 20.48 | 20.51 | 20.45 | 20.46 | 557,914 | +0.11(+0.54%) |
Aug 06, 2018 | 20.29 | 20.38 | 20.29 | 20.36 | 449,344 | -0.03(-0.17%) |
Aug 03, 2018 | 20.30 | 20.40 | 20.30 | 20.39 | 267,226 | +0.01(+0.07%) |
Aug 02, 2018 | 20.24 | 20.38 | 20.24 | 20.38 | 369,083 | -0.05(-0.23%) |
Aug 01, 2018 | 20.47 | 20.49 | 20.39 | 20.42 | 583,159 | -0.07(-0.33%) |
Jul 31, 2018 | 20.53 | 20.57 | 20.46 | 20.49 | 780,325 | +0.04(+0.20%) |
Jul 30, 2018 | 20.54 | 20.54 | 20.43 | 20.45 | 465,283 | -0.03(-0.13%) |
Jul 27, 2018 | 20.54 | 20.57 | 20.45 | 20.48 | 604,144 | +0.02(+0.10%) |
Jul 26, 2018 | 20.42 | 20.49 | 20.42 | 20.46 | 679,149 | +0.01(+0.07%) |
Jul 25, 2018 | 20.31 | 20.47 | 20.29 | 20.44 | 722,785 | +0.09(+0.45%) |
Jul 24, 2018 | 20.40 | 20.43 | 20.33 | 20.35 | 629,200 | +0.10(+0.49%) |
Jul 23, 2018 | 20.23 | 20.27 | 20.22 | 20.25 | 1,551,199 | +0.03(+0.13%) |
Jul 20, 2018 | 20.16 | 20.29 | 20.16 | 20.23 | 1,010,796 | -0.05(-0.27%) |
Jul 19, 2018 | 20.29 | 20.31 | 20.25 | 20.28 | 748,081 | -0.04(-0.20%) |
Jul 18, 2018 | 20.33 | 20.34 | 20.29 | 20.32 | 785,756 | +0.05(+0.24%) |
Jul 17, 2018 | 20.14 | 20.31 | 20.13 | 20.27 | 566,765 | +0.12(+0.61%) |
Jul 16, 2018 | 20.14 | 20.17 | 20.12 | 20.15 | 375,050 | -0.05(-0.24%) |
Jul 13, 2018 | 20.19 | 20.21 | 20.16 | 20.20 | 338,455 | +0.06(+0.29%) |
Jul 12, 2018 | 20.08 | 20.15 | 20.06 | 20.14 | 420,589 | +0.17(+0.86%) |
Jul 11, 2018 | 19.97 | 20.01 | 19.91 | 19.97 | 603,084 | -0.21(-1.05%) |
Jul 10, 2018 | 20.18 | 20.20 | 20.15 | 20.18 | 581,787 | +0.02(+0.08%) |
Jul 09, 2018 | 20.08 | 20.17 | 20.07 | 20.16 | 382,614 | +0.20(+0.99%) |
Jul 06, 2018 | 19.87 | 20.00 | 19.86 | 19.97 | 365,733 | +0.04(+0.21%) |
Jul 05, 2018 | 19.91 | 19.93 | 19.84 | 19.92 | 1,277,644 | +0.15(+0.76%) |
Jul 03, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 19.68 | 19.78 | 19.68 | 19.77 | 631,855 | -0.09(-0.46%) |
Jun 29, 2018 | 19.98 | 19.85 | 19.86 | 1,812,442 | -0.01(-0.05%) | |
Jun 28, 2018 | 19.77 | 19.91 | 19.72 | 19.87 | 950,221 | +0.10(+0.51%) |
Jun 27, 2018 | 19.93 | 19.99 | 19.77 | 19.77 | 683,144 | -0.06(-0.32%) |
Jun 26, 2018 | 19.83 | 19.88 | 19.74 | 19.84 | 617,928 | +0.12(+0.63%) |
Jun 25, 2018 | 19.88 | 19.88 | 19.66 | 19.71 | 466,981 | -0.34(-1.67%) |
Jun 22, 2018 | 20.07 | 20.13 | 20.03 | 20.05 | 626,564 | +0.17(+0.88%) |
Jun 21, 2018 | 19.97 | 19.98 | 19.85 | 19.87 | 787,772 | -0.20(-1.00%) |
Jun 20, 2018 | 20.10 | 20.11 | 20.03 | 20.08 | 559,165 | +0.03(+0.13%) |
Jun 19, 2018 | 19.93 | 20.06 | 19.92 | 20.05 | 1,308,278 | -0.14(-0.70%) |
Jun 18, 2018 | 20.13 | 20.20 | 20.10 | 20.19 | 644,559 | -0.15(-0.73%) |
Jun 15, 2018 | 20.34 | 20.24 | 20.34 | 380,362 | -0.09(-0.44%) | |
Jun 14, 2018 | 20.38 | 20.48 | 20.35 | 20.43 | 571,410 | +0.16(+0.78%) |
Jun 13, 2018 | 20.32 | 20.34 | 20.26 | 20.27 | 394,398 | -0.01(-0.03%) |
Jun 12, 2018 | 20.31 | 20.33 | 20.26 | 20.28 | 313,223 | -0.07(-0.36%) |
Jun 11, 2018 | 20.27 | 20.40 | 20.27 | 20.35 | 450,999 | +0.15(+0.76%) |
Jun 08, 2018 | 20.17 | 20.23 | 20.14 | 20.20 | 1,429,179 | +0.05(+0.23%) |
Jun 07, 2018 | 20.27 | 20.29 | 20.11 | 20.15 | 696,355 | -0.15(-0.76%) |
Jun 06, 2018 | 20.31 | 20.30 | 559,783 | +0.15(+0.73%) | ||
Jun 05, 2018 | 20.22 | 20.25 | 20.13 | 20.16 | 410,241 | -0.07(-0.33%) |
Jun 04, 2018 | 20.27 | 20.27 | 20.21 | 20.22 | 514,988 | +0.04(+0.20%) |