Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.12(+0.60%) | |
Aug 30, 2018 | 19.73 | 19.81 | 19.57 | 19.61 | 86,975 | -0.12(-0.60%) |
Aug 29, 2018 | 19.65 | 20.05 | 19.49 | 19.73 | 146,599 | +0.16(+0.81%) |
Aug 28, 2018 | 19.77 | 19.81 | 19.53 | 19.57 | 110,427 | -0.20(-1.00%) |
Aug 27, 2018 | 19.93 | 20.09 | 19.65 | 19.77 | 125,046 | -0.12(-0.60%) |
Aug 24, 2018 | 20.12 | 20.16 | 19.87 | 19.89 | 114,321 | -0.24(-1.18%) |
Aug 23, 2018 | 20.09 | 20.14 | 19.87 | 20.12 | 98,130 | +0.08(+0.39%) |
Aug 22, 2018 | 20.12 | 20.20 | 19.95 | 20.05 | 115,850 | -0.12(-0.59%) |
Aug 21, 2018 | 19.93 | 20.28 | 19.81 | 20.16 | 155,837 | +0.24(+1.19%) |
Aug 20, 2018 | 19.85 | 19.93 | 19.57 | 19.93 | 93,221 | +0.12(+0.60%) |
Aug 17, 2018 | 19.73 | 19.85 | 19.69 | 19.81 | 83,970 | +0.04(+0.20%) |
Aug 16, 2018 | 19.61 | 19.87 | 19.61 | 19.77 | 72,185 | +0.20(+1.01%) |
Aug 15, 2018 | 19.77 | 19.85 | 19.45 | 19.57 | 138,050 | -0.16(-0.80%) |
Aug 14, 2018 | 19.45 | 19.77 | 19.45 | 19.73 | 78,250 | +0.36(+1.84%) |
Aug 13, 2018 | 19.49 | 19.53 | 19.33 | 19.37 | 264,892 | -0.12(-0.61%) |
Aug 10, 2018 | 19.29 | 19.53 | 19.25 | 19.49 | 84,223 | +0.12(+0.61%) |
Aug 09, 2018 | 19.45 | 19.45 | 19.25 | 19.37 | 166,482 | -0.12(-0.61%) |
Aug 08, 2018 | 19.06 | 19.49 | 18.98 | 19.49 | 365,495 | +0.43(+2.28%) |
Aug 07, 2018 | 19.18 | 19.41 | 19.04 | 19.06 | 94,910 | -0.20(-1.03%) |
Aug 06, 2018 | 19.33 | 19.37 | 19.10 | 19.25 | 80,372 | -0.08(-0.41%) |
Aug 03, 2018 | 19.73 | 19.85 | 19.27 | 19.33 | 230,539 | -0.36(-1.81%) |
Aug 02, 2018 | 19.77 | 19.81 | 19.51 | 19.69 | 77,278 | -0.08(-0.40%) |
Aug 01, 2018 | 19.30 | 19.77 | 19.06 | 19.77 | 165,279 | +0.51(+2.65%) |
Jul 31, 2018 | 19.61 | 19.61 | 19.10 | 19.26 | 517,364 | -0.35(-1.80%) |
Jul 30, 2018 | 19.69 | 19.85 | 19.57 | 19.61 | 108,148 | -0.04(-0.20%) |
Jul 27, 2018 | 20.12 | 20.12 | 19.61 | 19.65 | 77,224 | -0.39(-1.96%) |
Jul 26, 2018 | 19.89 | 20.08 | 19.49 | 20.04 | 80,078 | +0.24(+1.19%) |
Jul 25, 2018 | 20.08 | 20.08 | 19.61 | 19.81 | 149,320 | -0.24(-1.18%) |
Jul 24, 2018 | 20.40 | 20.44 | 19.82 | 20.04 | 115,941 | -0.28(-1.35%) |
Jul 23, 2018 | 20.28 | 20.44 | 20.20 | 20.32 | 94,360 | +0.12(+0.58%) |
Jul 20, 2018 | 20.08 | 20.28 | 20.08 | 20.20 | 94,616 | +0.08(+0.39%) |
Jul 19, 2018 | 20.08 | 20.24 | 19.93 | 20.12 | 100,357 | +0.00(+0.00%) |
Jul 18, 2018 | 19.89 | 20.16 | 19.89 | 20.12 | 82,508 | +0.16(+0.79%) |
Jul 17, 2018 | 20.24 | 20.28 | 19.93 | 19.96 | 71,952 | -0.24(-1.17%) |
Jul 16, 2018 | 19.96 | 20.22 | 19.96 | 20.20 | 63,895 | +0.24(+1.18%) |
Jul 13, 2018 | 20.20 | 20.20 | 19.93 | 19.96 | 80,365 | -0.24(-1.17%) |
Jul 12, 2018 | 20.44 | 20.08 | 20.20 | 104,633 | -0.24(-1.15%) | |
Jul 11, 2018 | 20.20 | 20.53 | 20.20 | 20.44 | 100,764 | +0.00(+0.00%) |
Jul 10, 2018 | 20.87 | 20.91 | 20.40 | 20.44 | 71,460 | -0.43(-2.07%) |
Jul 09, 2018 | 20.52 | 20.95 | 20.52 | 20.87 | 76,526 | +0.39(+1.92%) |
Jul 06, 2018 | 20.44 | 20.63 | 20.36 | 20.48 | 62,825 | +0.00(+0.00%) |
Jul 05, 2018 | 20.36 | 20.52 | 20.16 | 20.48 | 119,715 | +0.20(+0.97%) |
Jul 03, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.06(-0.29%) | |
Jul 02, 2018 | 20.00 | 20.40 | 20.00 | 20.34 | 108,113 | +0.29(+1.47%) |
Jun 29, 2018 | 20.28 | 20.44 | 20.00 | 20.04 | 195,621 | -0.16(-0.78%) |
Jun 28, 2018 | 20.16 | 20.38 | 20.12 | 20.20 | 129,159 | +0.12(+0.59%) |
Jun 27, 2018 | 20.48 | 20.48 | 20.08 | 20.08 | 94,925 | -0.35(-1.73%) |
Jun 26, 2018 | 20.48 | 20.59 | 20.32 | 20.44 | 178,666 | +0.00(+0.00%) |
Jun 25, 2018 | 20.59 | 20.63 | 20.34 | 20.44 | 166,849 | -0.24(-1.14%) |
Jun 22, 2018 | 20.63 | 20.69 | 20.40 | 20.67 | 479,399 | +0.20(+0.96%) |
Jun 21, 2018 | 20.59 | 20.67 | 20.36 | 20.48 | 192,794 | -0.12(-0.57%) |
Jun 20, 2018 | 20.59 | 20.83 | 20.55 | 20.59 | 128,719 | +0.04(+0.19%) |
Jun 19, 2018 | 20.40 | 20.71 | 20.40 | 20.55 | 195,220 | +0.00(+0.00%) |
Jun 18, 2018 | 20.40 | 20.67 | 20.24 | 20.55 | 157,267 | +0.12(+0.58%) |
Jun 15, 2018 | 20.59 | 20.16 | 20.44 | 947,077 | +0.04(+0.19%) | |
Jun 14, 2018 | 20.48 | 20.48 | 20.24 | 20.40 | 115,423 | +0.04(+0.19%) |
Jun 13, 2018 | 20.40 | 20.67 | 20.20 | 20.36 | 115,228 | +0.04(+0.19%) |
Jun 12, 2018 | 20.48 | 20.52 | 20.24 | 20.32 | 128,528 | -0.16(-0.77%) |
Jun 11, 2018 | 20.95 | 21.03 | 20.40 | 20.48 | 131,842 | -0.43(-2.07%) |
Jun 08, 2018 | 20.75 | 20.99 | 20.71 | 20.91 | 123,910 | +0.16(+0.76%) |
Jun 07, 2018 | 20.59 | 20.79 | 20.52 | 20.75 | 172,105 | +0.24(+1.15%) |
Jun 06, 2018 | 20.75 | 21.30 | 20.40 | 20.52 | 236,390 | +0.16(+0.77%) |
Jun 05, 2018 | 20.48 | 20.79 | 20.20 | 20.36 | 130,868 | -0.08(-0.38%) |
Jun 04, 2018 | 20.32 | 20.44 | 20.28 | 20.44 | 97,829 | +0.16(+0.78%) |