Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.75 | 21.75 | 21.75 | 0 | -0.34(-1.53%) | |
Aug 30, 2018 | 22.18 | 22.18 | 21.95 | 22.09 | 430,721 | -0.10(-0.43%) |
Aug 29, 2018 | 22.23 | 22.31 | 22.11 | 22.19 | 491,137 | -0.04(-0.17%) |
Aug 28, 2018 | 22.58 | 22.58 | 22.11 | 22.23 | 514,264 | -0.22(-0.99%) |
Aug 27, 2018 | 22.32 | 22.51 | 22.32 | 22.45 | 463,428 | +0.15(+0.66%) |
Aug 24, 2018 | 22.50 | 22.50 | 22.23 | 22.30 | 433,659 | -0.05(-0.23%) |
Aug 23, 2018 | 22.43 | 22.47 | 22.26 | 22.35 | 444,949 | -0.13(-0.57%) |
Aug 22, 2018 | 22.27 | 22.51 | 22.27 | 22.48 | 371,528 | +0.29(+1.29%) |
Aug 21, 2018 | 22.49 | 22.55 | 22.19 | 22.20 | 391,738 | -0.20(-0.91%) |
Aug 20, 2018 | 22.46 | 22.51 | 22.34 | 22.40 | 330,609 | -0.03(-0.14%) |
Aug 17, 2018 | 22.32 | 22.46 | 22.25 | 22.43 | 544,482 | +0.20(+0.91%) |
Aug 16, 2018 | 22.32 | 22.42 | 22.22 | 22.23 | 511,332 | +0.01(+0.03%) |
Aug 15, 2018 | 22.55 | 22.61 | 22.09 | 22.22 | 730,081 | -0.53(-2.31%) |
Aug 14, 2018 | 22.37 | 22.76 | 22.37 | 22.75 | 717,537 | +0.44(+1.96%) |
Aug 13, 2018 | 22.30 | 22.53 | 22.23 | 22.31 | 563,092 | +0.04(+0.17%) |
Aug 10, 2018 | 22.56 | 22.56 | 21.93 | 22.27 | 1,130,908 | -0.21(-0.93%) |
Aug 09, 2018 | 22.57 | 22.65 | 22.45 | 22.48 | 630,371 | -0.09(-0.39%) |
Aug 08, 2018 | 22.57 | 22.70 | 22.50 | 22.57 | 521,801 | -0.04(-0.20%) |
Aug 07, 2018 | 23.34 | 23.36 | 22.57 | 22.61 | 935,147 | -0.65(-2.81%) |
Aug 06, 2018 | 23.24 | 23.36 | 23.17 | 23.27 | 314,405 | +0.06(+0.27%) |
Aug 03, 2018 | 22.89 | 23.24 | 22.76 | 23.20 | 744,267 | +0.42(+1.87%) |
Aug 02, 2018 | 22.62 | 22.81 | 22.27 | 22.78 | 614,487 | +0.05(+0.22%) |
Aug 01, 2018 | 22.65 | 22.84 | 22.58 | 22.73 | 963,311 | -0.02(-0.08%) |
Jul 31, 2018 | 22.47 | 22.91 | 22.38 | 22.75 | 861,105 | +0.30(+1.36%) |
Jul 30, 2018 | 22.32 | 22.49 | 22.28 | 22.44 | 530,461 | +0.27(+1.23%) |
Jul 27, 2018 | 22.32 | 22.41 | 22.13 | 22.17 | 841,716 | -0.18(-0.82%) |
Jul 26, 2018 | 22.48 | 22.48 | 22.23 | 22.35 | 1,172,931 | -0.13(-0.59%) |
Jul 25, 2018 | 22.44 | 22.52 | 22.26 | 22.49 | 637,929 | +0.19(+0.85%) |
Jul 24, 2018 | 22.21 | 22.35 | 22.11 | 22.30 | 575,506 | +0.18(+0.83%) |
Jul 23, 2018 | 22.16 | 22.17 | 21.97 | 22.11 | 643,529 | +0.02(+0.09%) |
Jul 20, 2018 | 22.08 | 22.20 | 22.01 | 22.09 | 611,898 | +0.06(+0.29%) |
Jul 19, 2018 | 21.82 | 22.12 | 21.74 | 22.03 | 723,650 | +0.19(+0.87%) |
Jul 18, 2018 | 21.67 | 21.88 | 21.55 | 21.84 | 673,376 | +0.16(+0.73%) |
Jul 17, 2018 | 22.02 | 22.02 | 21.68 | 21.68 | 965,512 | -0.45(-2.02%) |
Jul 16, 2018 | 22.32 | 22.32 | 22.06 | 22.13 | 508,266 | -0.24(-1.07%) |
Jul 13, 2018 | 22.47 | 22.47 | 22.21 | 22.37 | 518,808 | -0.10(-0.45%) |
Jul 12, 2018 | 22.20 | 22.52 | 22.17 | 22.47 | 486,877 | +0.35(+1.60%) |
Jul 11, 2018 | 22.02 | 22.12 | 420,432 | -0.30(-1.32%) | ||
Jul 10, 2018 | 22.34 | 22.44 | 22.25 | 22.42 | 509,860 | +0.11(+0.51%) |
Jul 09, 2018 | 22.45 | 22.50 | 22.22 | 22.30 | 680,550 | -0.02(-0.08%) |
Jul 06, 2018 | 21.77 | 22.37 | 21.75 | 22.32 | 679,634 | +0.53(+2.43%) |
Jul 05, 2018 | 21.91 | 22.01 | 21.68 | 21.79 | 1,139,708 | -0.08(-0.37%) |
Jul 03, 2018 | 21.87 | 21.87 | 21.87 | 0 | +0.04(+0.17%) | |
Jul 02, 2018 | 21.89 | 21.99 | 21.65 | 21.84 | 856,357 | +0.01(+0.06%) |
Jun 29, 2018 | 21.70 | 21.90 | 21.43 | 21.82 | 1,535,551 | +0.30(+1.38%) |
Jun 28, 2018 | 21.57 | 21.82 | 21.48 | 21.53 | 1,009,486 | -0.02(-0.09%) |
Jun 27, 2018 | 21.74 | 21.84 | 21.52 | 21.55 | 1,916,598 | -0.09(-0.41%) |
Jun 26, 2018 | 21.63 | 21.78 | 21.58 | 21.63 | 743,100 | +0.04(+0.18%) |
Jun 25, 2018 | 21.68 | 21.74 | 21.55 | 21.60 | 864,910 | -0.27(-1.24%) |
Jun 22, 2018 | 22.04 | 22.10 | 21.85 | 21.87 | 614,840 | +0.18(+0.84%) |
Jun 21, 2018 | 21.89 | 21.89 | 21.57 | 21.68 | 624,654 | -0.25(-1.14%) |
Jun 20, 2018 | 21.79 | 22.06 | 21.75 | 21.94 | 678,941 | +0.27(+1.25%) |
Jun 19, 2018 | 21.64 | 21.80 | 21.43 | 21.67 | 610,274 | -0.19(-0.86%) |
Jun 18, 2018 | 21.57 | 21.87 | 21.43 | 21.85 | 848,835 | +0.31(+1.43%) |
Jun 15, 2018 | 21.62 | 21.68 | 21.55 | 1,484,344 | -0.13(-0.61%) | |
Jun 14, 2018 | 21.67 | 21.85 | 21.55 | 21.68 | 1,186,616 | +0.14(+0.67%) |
Jun 13, 2018 | 21.58 | 21.73 | 21.44 | 21.53 | 886,369 | -0.04(-0.20%) |
Jun 12, 2018 | 21.79 | 21.79 | 21.44 | 21.58 | 1,134,580 | -0.21(-0.98%) |
Jun 11, 2018 | 21.67 | 21.84 | 21.50 | 21.79 | 1,270,069 | +0.06(+0.26%) |
Jun 08, 2018 | 21.68 | 21.74 | 21.48 | 21.74 | 485,709 | +0.07(+0.32%) |
Jun 07, 2018 | 21.65 | 21.79 | 21.57 | 21.67 | 901,311 | +0.11(+0.49%) |
Jun 06, 2018 | 21.31 | 21.56 | 1,032,113 | -0.04(-0.20%) | ||
Jun 05, 2018 | 21.64 | 21.79 | 21.53 | 21.60 | 1,053,595 | -0.01(-0.06%) |
Jun 04, 2018 | 21.84 | 22.11 | 21.61 | 21.62 | 1,161,976 | -0.11(-0.52%) |