Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.26(+1.18%) | |
Aug 30, 2018 | 21.59 | 21.88 | 21.35 | 21.73 | 1,054,487 | +0.11(+0.50%) |
Aug 29, 2018 | 21.90 | 21.90 | 21.56 | 21.62 | 842,968 | -0.23(-1.06%) |
Aug 28, 2018 | 22.03 | 22.04 | 21.72 | 21.85 | 620,675 | -0.13(-0.60%) |
Aug 27, 2018 | 22.06 | 22.26 | 21.96 | 21.98 | 1,261,739 | -0.02(-0.11%) |
Aug 24, 2018 | 22.28 | 22.37 | 21.78 | 22.00 | 1,293,835 | -0.25(-1.11%) |
Aug 23, 2018 | 22.29 | 22.37 | 21.99 | 22.25 | 750,050 | -0.08(-0.35%) |
Aug 22, 2018 | 22.22 | 22.40 | 22.22 | 22.33 | 866,448 | +0.11(+0.49%) |
Aug 21, 2018 | 22.00 | 22.36 | 21.76 | 22.22 | 1,478,178 | +0.36(+1.63%) |
Aug 20, 2018 | 22.03 | 22.13 | 21.69 | 21.86 | 738,038 | -0.16(-0.74%) |
Aug 17, 2018 | 21.70 | 22.41 | 21.54 | 22.03 | 862,298 | +0.32(+1.46%) |
Aug 16, 2018 | 21.32 | 21.76 | 21.30 | 21.71 | 1,011,617 | +0.48(+2.26%) |
Aug 15, 2018 | 21.60 | 21.80 | 21.17 | 21.23 | 1,417,818 | -0.50(-2.28%) |
Aug 14, 2018 | 21.59 | 21.99 | 21.59 | 21.73 | 942,457 | +0.15(+0.68%) |
Aug 13, 2018 | 21.68 | 21.76 | 21.48 | 21.58 | 898,261 | -0.10(-0.46%) |
Aug 10, 2018 | 21.63 | 21.83 | 21.53 | 21.68 | 669,786 | -0.17(-0.78%) |
Aug 09, 2018 | 21.69 | 21.89 | 21.65 | 21.85 | 1,491,171 | +0.11(+0.50%) |
Aug 08, 2018 | 21.41 | 21.76 | 21.30 | 21.74 | 1,114,648 | +0.33(+1.55%) |
Aug 07, 2018 | 21.26 | 21.66 | 21.22 | 21.41 | 1,730,605 | +0.24(+1.13%) |
Aug 06, 2018 | 21.36 | 21.42 | 21.11 | 21.17 | 1,094,663 | -0.23(-1.09%) |
Aug 03, 2018 | 21.73 | 21.83 | 21.35 | 21.40 | 2,378,751 | -0.24(-1.11%) |
Aug 02, 2018 | 21.17 | 21.71 | 21.17 | 21.64 | 1,720,816 | +0.37(+1.75%) |
Aug 01, 2018 | 21.11 | 21.37 | 21.08 | 21.27 | 1,799,298 | +0.19(+0.92%) |
Jul 31, 2018 | 21.55 | 21.63 | 21.03 | 21.08 | 3,330,446 | -0.42(-1.94%) |
Jul 30, 2018 | 21.57 | 21.76 | 21.46 | 21.49 | 1,773,749 | -0.09(-0.43%) |
Jul 27, 2018 | 21.83 | 21.85 | 21.36 | 21.59 | 3,760,832 | -0.23(-1.06%) |
Jul 26, 2018 | 21.93 | 22.14 | 21.77 | 21.82 | 2,390,502 | -0.10(-0.46%) |
Jul 25, 2018 | 21.87 | 22.21 | 21.83 | 21.92 | 8,267,062 | -0.08(-0.35%) |
Jul 24, 2018 | 22.17 | 22.52 | 21.92 | 22.00 | 2,702,121 | -0.23(-1.04%) |
Jul 23, 2018 | 22.69 | 22.99 | 22.07 | 22.23 | 3,117,978 | -0.65(-2.84%) |
Jul 20, 2018 | 22.93 | 23.13 | 22.72 | 22.88 | 1,022,815 | +0.02(+0.07%) |
Jul 19, 2018 | 22.82 | 23.01 | 22.50 | 22.86 | 1,092,839 | -0.06(-0.27%) |
Jul 18, 2018 | 22.55 | 22.95 | 22.55 | 22.93 | 1,117,142 | +0.31(+1.37%) |
Jul 17, 2018 | 22.41 | 22.79 | 22.41 | 22.62 | 1,051,022 | +0.12(+0.52%) |
Jul 16, 2018 | 22.32 | 22.58 | 22.27 | 22.50 | 741,442 | +0.31(+1.40%) |
Jul 13, 2018 | 22.24 | 22.45 | 22.06 | 22.19 | 935,864 | -0.20(-0.90%) |
Jul 12, 2018 | 22.76 | 22.76 | 22.05 | 22.39 | 1,087,558 | -0.19(-0.82%) |
Jul 11, 2018 | 22.60 | 22.82 | 22.54 | 22.58 | 1,030,828 | -0.21(-0.92%) |
Jul 10, 2018 | 23.03 | 23.20 | 22.48 | 22.79 | 877,446 | -0.12(-0.51%) |
Jul 09, 2018 | 22.41 | 22.93 | 22.41 | 22.90 | 910,517 | +0.60(+2.67%) |
Jul 06, 2018 | 22.19 | 22.46 | 22.05 | 22.31 | 547,350 | +0.07(+0.31%) |
Jul 05, 2018 | 22.30 | 22.45 | 22.11 | 22.24 | 722,205 | +0.05(+0.21%) |
Jul 03, 2018 | 22.19 | 22.19 | 22.19 | 0 | -0.06(-0.28%) | |
Jul 02, 2018 | 22.22 | 22.44 | 22.11 | 22.25 | 991,141 | -0.09(-0.42%) |
Jun 29, 2018 | 22.58 | 22.21 | 22.34 | 1,383,104 | +0.15(+0.66%) | |
Jun 28, 2018 | 22.21 | 22.32 | 22.03 | 22.20 | 1,050,136 | +0.02(+0.07%) |
Jun 27, 2018 | 22.94 | 22.98 | 22.14 | 22.18 | 1,405,300 | -0.70(-3.04%) |
Jun 26, 2018 | 22.81 | 22.96 | 22.44 | 22.88 | 1,243,547 | +0.05(+0.20%) |
Jun 25, 2018 | 23.21 | 23.30 | 22.64 | 22.83 | 1,441,751 | -0.43(-1.83%) |
Jun 22, 2018 | 23.40 | 23.41 | 22.99 | 23.26 | 2,224,524 | -0.04(-0.17%) |
Jun 21, 2018 | 23.40 | 23.77 | 23.18 | 23.30 | 1,346,027 | -0.14(-0.59%) |
Jun 20, 2018 | 23.50 | 23.58 | 23.30 | 23.44 | 853,725 | +0.05(+0.23%) |
Jun 19, 2018 | 23.15 | 23.46 | 22.99 | 23.38 | 878,211 | +0.12(+0.53%) |
Jun 18, 2018 | 23.03 | 23.31 | 22.86 | 23.26 | 823,875 | +0.04(+0.17%) |
Jun 15, 2018 | 23.12 | 23.06 | 23.22 | 2,308,936 | +0.10(+0.44%) | |
Jun 14, 2018 | 23.33 | 23.33 | 22.84 | 23.12 | 1,035,659 | -0.21(-0.90%) |
Jun 13, 2018 | 23.35 | 23.61 | 23.23 | 23.33 | 1,468,554 | +0.00(+0.00%) |
Jun 12, 2018 | 23.63 | 23.77 | 23.20 | 23.33 | 1,448,439 | -0.16(-0.69%) |
Jun 11, 2018 | 24.19 | 24.29 | 23.48 | 23.49 | 1,500,768 | -0.69(-2.85%) |
Jun 08, 2018 | 23.47 | 24.34 | 23.43 | 24.18 | 2,709,070 | +0.69(+2.93%) |
Jun 07, 2018 | 23.27 | 23.58 | 23.27 | 23.49 | 1,528,116 | +0.22(+0.93%) |
Jun 06, 2018 | 23.07 | 23.27 | 1,582,251 | +0.19(+0.80%) | ||
Jun 05, 2018 | 23.14 | 23.22 | 22.74 | 23.09 | 1,676,398 | -0.02(-0.07%) |
Jun 04, 2018 | 22.88 | 23.10 | 22.56 | 23.10 | 1,753,461 | +0.39(+1.70%) |