Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.08(+0.35%) | |
Aug 30, 2018 | 22.61 | 22.75 | 22.61 | 22.71 | 15,173 | +0.04(+0.18%) |
Aug 29, 2018 | 22.60 | 22.83 | 22.60 | 22.67 | 23,964 | +0.08(+0.33%) |
Aug 28, 2018 | 22.43 | 22.60 | 22.43 | 22.59 | 32,104 | +0.02(+0.07%) |
Aug 27, 2018 | 22.47 | 22.60 | 22.47 | 22.58 | 20,569 | +0.11(+0.49%) |
Aug 24, 2018 | 22.29 | 22.59 | 22.29 | 22.47 | 14,300 | -0.02(-0.09%) |
Aug 23, 2018 | 22.32 | 22.50 | 22.32 | 22.49 | 14,009 | +0.09(+0.40%) |
Aug 22, 2018 | 22.49 | 22.50 | 22.39 | 22.40 | 13,523 | +0.03(+0.13%) |
Aug 21, 2018 | 22.49 | 22.50 | 22.37 | 22.37 | 8,693 | -0.03(-0.13%) |
Aug 20, 2018 | 22.40 | 22.40 | 22.30 | 22.40 | 12,675 | +0.00(+0.00%) |
Aug 17, 2018 | 22.31 | 22.40 | 22.22 | 22.40 | 11,400 | +0.13(+0.58%) |
Aug 16, 2018 | 22.21 | 22.29 | 22.21 | 22.27 | 3,737 | +0.04(+0.18%) |
Aug 15, 2018 | 22.28 | 22.28 | 22.22 | 22.23 | 12,018 | -0.08(-0.36%) |
Aug 14, 2018 | 22.36 | 22.36 | 22.26 | 22.31 | 6,224 | -0.04(-0.18%) |
Aug 13, 2018 | 22.38 | 22.38 | 22.34 | 22.35 | 2,609 | +0.00(+0.00%) |
Aug 10, 2018 | 22.35 | 22.36 | 22.26 | 22.35 | 5,000 | +0.01(+0.04%) |
Aug 09, 2018 | 22.31 | 22.35 | 22.29 | 22.34 | 18,627 | +0.04(+0.16%) |
Aug 08, 2018 | 22.12 | 22.30 | 22.12 | 22.30 | 5,639 | +0.11(+0.52%) |
Aug 07, 2018 | 22.06 | 22.22 | 22.06 | 22.19 | 19,024 | +0.02(+0.09%) |
Aug 06, 2018 | 22.13 | 22.17 | 22.13 | 22.17 | 15,766 | +0.02(+0.09%) |
Aug 03, 2018 | 22.24 | 22.24 | 22.11 | 22.15 | 15,700 | +0.05(+0.23%) |
Aug 02, 2018 | 22.10 | 22.12 | 21.99 | 22.10 | 5,981 | +0.09(+0.41%) |
Aug 01, 2018 | 22.28 | 22.28 | 21.97 | 22.01 | 13,854 | -0.05(-0.23%) |
Jul 31, 2018 | 22.21 | 22.21 | 22.03 | 22.06 | 6,171 | +0.03(+0.14%) |
Jul 30, 2018 | 22.17 | 22.33 | 22.03 | 22.03 | 16,433 | -0.25(-1.12%) |
Jul 27, 2018 | 22.34 | 22.34 | 22.24 | 22.28 | 7,200 | -0.06(-0.27%) |
Jul 26, 2018 | 22.30 | 22.36 | 22.28 | 22.34 | 14,992 | +0.01(+0.04%) |
Jul 25, 2018 | 22.36 | 22.36 | 22.31 | 22.33 | 11,591 | -0.03(-0.13%) |
Jul 24, 2018 | 22.39 | 22.43 | 22.33 | 22.36 | 15,280 | +0.05(+0.22%) |
Jul 23, 2018 | 22.35 | 22.35 | 22.26 | 22.31 | 10,893 | +0.05(+0.22%) |
Jul 20, 2018 | 22.16 | 22.28 | 22.16 | 22.26 | 14,252 | -0.06(-0.27%) |
Jul 19, 2018 | 22.36 | 22.36 | 22.22 | 22.32 | 5,642 | -0.01(-0.04%) |
Jul 18, 2018 | 22.35 | 22.35 | 22.29 | 22.33 | 7,680 | +0.09(+0.40%) |
Jul 17, 2018 | 22.21 | 22.29 | 22.21 | 22.24 | 4,107 | +0.03(+0.14%) |
Jul 16, 2018 | 22.39 | 22.39 | 22.21 | 22.21 | 12,149 | -0.09(-0.40%) |
Jul 13, 2018 | 22.30 | 22.31 | 22.20 | 22.30 | 7,942 | +0.05(+0.22%) |
Jul 12, 2018 | 22.29 | 22.29 | 22.13 | 22.25 | 5,893 | +0.19(+0.86%) |
Jul 11, 2018 | 22.27 | 22.27 | 22.04 | 22.06 | 14,203 | -0.12(-0.56%) |
Jul 10, 2018 | 22.28 | 22.38 | 22.14 | 22.18 | 19,999 | -0.17(-0.74%) |
Jul 09, 2018 | 22.26 | 22.40 | 22.26 | 22.35 | 17,557 | +0.35(+1.59%) |
Jul 06, 2018 | 22.11 | 22.19 | 21.98 | 22.00 | 12,095 | -0.10(-0.45%) |
Jul 05, 2018 | 21.85 | 22.10 | 21.82 | 22.10 | 4,983 | +0.37(+1.70%) |
Jul 03, 2018 | 21.73 | 21.73 | 21.73 | 0 | -0.10(-0.46%) | |
Jul 02, 2018 | 21.96 | 21.99 | 21.85 | 21.83 | 19,899 | -0.05(-0.23%) |
Jun 29, 2018 | 21.69 | 21.88 | 5,623 | -0.11(-0.50%) | ||
Jun 28, 2018 | 21.76 | 21.99 | 21.68 | 21.99 | 11,447 | +0.23(+1.06%) |
Jun 27, 2018 | 21.98 | 22.25 | 21.76 | 21.76 | 9,990 | -0.22(-1.00%) |
Jun 26, 2018 | 21.83 | 22.02 | 21.83 | 21.98 | 13,239 | -0.16(-0.72%) |
Jun 25, 2018 | 22.09 | 22.25 | 21.76 | 22.14 | 27,204 | +0.04(+0.18%) |
Jun 22, 2018 | 22.30 | 22.30 | 22.07 | 22.10 | 7,059 | -0.02(-0.09%) |
Jun 21, 2018 | 22.30 | 22.30 | 22.12 | 22.12 | 8,466 | -0.09(-0.40%) |
Jun 20, 2018 | 22.21 | 22.21 | 22.02 | 22.21 | 6,540 | +0.16(+0.73%) |
Jun 19, 2018 | 21.99 | 22.05 | 21.97 | 22.05 | 5,068 | +0.02(+0.09%) |
Jun 18, 2018 | 21.99 | 22.07 | 21.97 | 22.03 | 11,760 | +0.00(+0.00%) |
Jun 15, 2018 | 22.21 | 22.00 | 22.03 | 12,288 | -0.18(-0.81%) | |
Jun 14, 2018 | 22.29 | 22.29 | 22.10 | 22.21 | 8,867 | -0.09(-0.40%) |
Jun 13, 2018 | 22.40 | 22.50 | 22.30 | 22.30 | 5,885 | +0.04(+0.16%) |
Jun 12, 2018 | 22.26 | 22.32 | 22.24 | 22.27 | 3,500 | +0.12(+0.52%) |
Jun 11, 2018 | 22.21 | 22.28 | 22.11 | 22.15 | 21,407 | +0.04(+0.18%) |
Jun 08, 2018 | 22.13 | 22.17 | 21.98 | 22.11 | 11,526 | +0.06(+0.27%) |
Jun 07, 2018 | 22.39 | 22.39 | 22.05 | 22.05 | 5,637 | -0.20(-0.89%) |
Jun 06, 2018 | 22.25 | 22.25 | 9,711 | +0.23(+1.04%) | ||
Jun 05, 2018 | 22.00 | 22.05 | 22.00 | 22.02 | 9,450 | +0.05(+0.23%) |
Jun 04, 2018 | 21.72 | 22.09 | 21.72 | 21.97 | 12,616 | +0.06(+0.27%) |