Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.08(+0.37%) | |
Aug 30, 2018 | 21.18 | 21.20 | 20.89 | 20.89 | 5,276 | -0.69(-3.20%) |
Aug 29, 2018 | 21.38 | 21.58 | 21.38 | 21.58 | 1,055 | +0.24(+1.12%) |
Aug 28, 2018 | 21.52 | 21.52 | 21.34 | 21.34 | 3,110 | -0.25(-1.16%) |
Aug 27, 2018 | 21.38 | 21.62 | 21.38 | 21.59 | 3,821 | +0.52(+2.47%) |
Aug 24, 2018 | 21.02 | 21.07 | 21.02 | 21.07 | 1,687 | +0.27(+1.32%) |
Aug 23, 2018 | 21.24 | 21.24 | 20.79 | 20.79 | 8,763 | -0.39(-1.82%) |
Aug 22, 2018 | 21.16 | 21.26 | 21.16 | 21.18 | 6,075 | +0.10(+0.47%) |
Aug 21, 2018 | 21.05 | 21.08 | 21.05 | 21.08 | 1,321 | +0.29(+1.41%) |
Aug 20, 2018 | 20.62 | 20.79 | 20.62 | 20.79 | 10,692 | +0.39(+1.89%) |
Aug 17, 2018 | 20.17 | 20.40 | 20.17 | 20.40 | 4,275 | +0.09(+0.44%) |
Aug 16, 2018 | 20.38 | 20.47 | 20.17 | 20.31 | 21,508 | +0.26(+1.28%) |
Aug 15, 2018 | 20.00 | 20.18 | 19.86 | 20.06 | 19,547 | -0.82(-3.93%) |
Aug 14, 2018 | 20.90 | 20.94 | 20.83 | 20.88 | 7,760 | -0.34(-1.62%) |
Aug 13, 2018 | 21.37 | 21.38 | 21.15 | 21.22 | 5,705 | -0.20(-0.93%) |
Aug 10, 2018 | 21.46 | 21.46 | 21.42 | 21.42 | 3,600 | -0.30(-1.37%) |
Aug 09, 2018 | 21.74 | 21.80 | 21.72 | 21.72 | 4,466 | +0.27(+1.27%) |
Aug 08, 2018 | 21.38 | 21.44 | 21.33 | 21.44 | 2,576 | -0.08(-0.38%) |
Aug 07, 2018 | 21.44 | 21.54 | 21.44 | 21.53 | 11,652 | +0.37(+1.73%) |
Aug 06, 2018 | 21.14 | 21.19 | 21.10 | 21.16 | 3,490 | -0.14(-0.67%) |
Aug 03, 2018 | 21.30 | 21.36 | 21.29 | 21.30 | 6,300 | +0.07(+0.33%) |
Aug 02, 2018 | 21.13 | 21.25 | 21.03 | 21.23 | 4,785 | -0.41(-1.89%) |
Aug 01, 2018 | 21.62 | 21.78 | 21.59 | 21.64 | 328,135 | -0.38(-1.74%) |
Jul 31, 2018 | 21.89 | 22.02 | 21.66 | 22.02 | 7,183 | +0.14(+0.65%) |
Jul 30, 2018 | 22.10 | 22.10 | 21.80 | 21.88 | 3,593 | -0.25(-1.12%) |
Jul 27, 2018 | 22.35 | 22.35 | 22.13 | 22.13 | 2,812 | -0.17(-0.76%) |
Jul 26, 2018 | 22.28 | 22.34 | 22.28 | 22.30 | 4,513 | -0.33(-1.45%) |
Jul 25, 2018 | 22.47 | 22.71 | 22.47 | 22.63 | 12,218 | +0.31(+1.40%) |
Jul 24, 2018 | 22.29 | 22.49 | 22.29 | 22.32 | 5,242 | +0.46(+2.10%) |
Jul 23, 2018 | 21.89 | 21.89 | 21.86 | 21.86 | 1,534 | -0.14(-0.62%) |
Jul 20, 2018 | 22.01 | 22.02 | 21.99 | 21.99 | 2,157 | +0.22(+1.02%) |
Jul 19, 2018 | 21.70 | 21.77 | 21.70 | 21.77 | 4,043 | -0.36(-1.61%) |
Jul 18, 2018 | 22.04 | 22.13 | 22.00 | 22.13 | 8,258 | +0.03(+0.14%) |
Jul 17, 2018 | 22.02 | 22.10 | 22.02 | 22.10 | 46,365 | +0.03(+0.15%) |
Jul 16, 2018 | 22.02 | 22.09 | 22.01 | 22.06 | 4,300 | -0.12(-0.55%) |
Jul 13, 2018 | 22.21 | 22.23 | 22.19 | 22.19 | 1,740 | -0.04(-0.20%) |
Jul 12, 2018 | 22.24 | 22.25 | 22.22 | 22.23 | 2,431 | +0.41(+1.88%) |
Jul 11, 2018 | 21.89 | 21.97 | 21.80 | 21.82 | 2,036 | -0.33(-1.49%) |
Jul 10, 2018 | 22.29 | 22.29 | 22.09 | 22.15 | 4,639 | -0.27(-1.19%) |
Jul 09, 2018 | 22.45 | 22.51 | 22.20 | 22.42 | 13,543 | +0.36(+1.61%) |
Jul 06, 2018 | 21.74 | 22.10 | 21.74 | 22.06 | 9,925 | +0.35(+1.60%) |
Jul 05, 2018 | 21.70 | 21.74 | 21.59 | 21.71 | 5,080 | -0.17(-0.78%) |
Jul 03, 2018 | 21.88 | 21.88 | 21.88 | 0 | +0.03(+0.15%) | |
Jul 02, 2018 | 21.75 | 21.85 | 21.74 | 21.85 | 1,243 | -0.39(-1.74%) |
Jun 29, 2018 | 22.17 | 22.25 | 22.17 | 22.24 | 2,878 | +0.46(+2.12%) |
Jun 28, 2018 | 21.64 | 21.78 | 21.57 | 21.78 | 6,237 | +0.04(+0.20%) |
Jun 27, 2018 | 22.16 | 22.16 | 21.72 | 21.73 | 10,892 | -0.63(-2.82%) |
Jun 26, 2018 | 22.31 | 22.40 | 22.29 | 22.36 | 3,523 | -0.03(-0.12%) |
Jun 25, 2018 | 22.70 | 22.70 | 22.22 | 22.39 | 3,743 | -0.63(-2.74%) |
Jun 22, 2018 | 23.06 | 23.07 | 23.02 | 23.02 | 3,080 | +0.14(+0.62%) |
Jun 21, 2018 | 23.11 | 23.12 | 22.88 | 22.88 | 20,335 | -0.51(-2.17%) |
Jun 20, 2018 | 23.37 | 23.46 | 23.37 | 23.38 | 12,207 | +0.10(+0.42%) |
Jun 19, 2018 | 23.06 | 23.34 | 23.02 | 23.29 | 32,683 | -0.28(-1.20%) |
Jun 18, 2018 | 23.59 | 23.59 | 23.53 | 23.57 | 11,787 | -0.19(-0.78%) |
Jun 15, 2018 | 23.77 | 23.68 | 23.76 | 3,413 | -0.29(-1.22%) | |
Jun 14, 2018 | 24.05 | 24.09 | 24.03 | 24.05 | 4,531 | -0.06(-0.24%) |
Jun 13, 2018 | 24.24 | 24.24 | 24.11 | 24.11 | 5,747 | -0.17(-0.71%) |
Jun 12, 2018 | 24.29 | 24.29 | 24.17 | 24.28 | 1,279 | +0.08(+0.33%) |
Jun 11, 2018 | 24.26 | 24.26 | 24.17 | 24.20 | 4,423 | +0.01(+0.04%) |
Jun 08, 2018 | 24.13 | 24.20 | 24.10 | 24.19 | 4,307 | -0.12(-0.51%) |
Jun 07, 2018 | 24.47 | 24.47 | 24.31 | 24.31 | 276 | -0.19(-0.79%) |
Jun 06, 2018 | 24.55 | 24.51 | 5,679 | +0.30(+1.26%) | ||
Jun 05, 2018 | 24.24 | 24.24 | 24.15 | 24.20 | 11,993 | +0.07(+0.30%) |
Jun 04, 2018 | 24.03 | 24.13 | 24.03 | 24.13 | 11,316 | +0.44(+1.85%) |