Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.31 | 20.31 | 20.31 | 0 | +0.18(+0.88%) | |
Aug 30, 2018 | 20.39 | 20.39 | 20.06 | 20.13 | 433,629 | -0.37(-1.82%) |
Aug 29, 2018 | 20.37 | 20.53 | 20.28 | 20.50 | 397,837 | +0.29(+1.43%) |
Aug 28, 2018 | 20.13 | 20.27 | 20.09 | 20.21 | 456,513 | +0.05(+0.23%) |
Aug 27, 2018 | 19.92 | 20.18 | 19.92 | 20.17 | 911,640 | +0.32(+1.60%) |
Aug 24, 2018 | 19.82 | 19.89 | 19.73 | 19.85 | 322,940 | +0.06(+0.28%) |
Aug 23, 2018 | 19.72 | 19.82 | 19.65 | 19.79 | 759,408 | -0.02(-0.09%) |
Aug 22, 2018 | 19.51 | 19.83 | 19.51 | 19.81 | 706,547 | +0.47(+2.41%) |
Aug 21, 2018 | 19.30 | 19.48 | 19.29 | 19.34 | 394,757 | +0.11(+0.58%) |
Aug 20, 2018 | 19.14 | 19.35 | 19.14 | 19.23 | 264,422 | +0.11(+0.59%) |
Aug 17, 2018 | 19.01 | 19.17 | 18.89 | 19.12 | 493,890 | +0.12(+0.64%) |
Aug 16, 2018 | 18.76 | 19.03 | 18.70 | 19.00 | 611,984 | +0.35(+1.85%) |
Aug 15, 2018 | 18.87 | 18.91 | 18.62 | 18.65 | 872,748 | -0.66(-3.43%) |
Aug 14, 2018 | 19.28 | 19.45 | 19.19 | 19.32 | 1,042,286 | -0.10(-0.53%) |
Aug 13, 2018 | 19.39 | 19.43 | 19.06 | 19.42 | 967,885 | -0.11(-0.57%) |
Aug 10, 2018 | 19.62 | 19.62 | 19.37 | 19.53 | 598,645 | -0.34(-1.69%) |
Aug 09, 2018 | 19.84 | 20.00 | 19.77 | 19.87 | 764,368 | +0.04(+0.19%) |
Aug 08, 2018 | 20.02 | 20.10 | 19.71 | 19.83 | 1,215,494 | -0.22(-1.12%) |
Aug 07, 2018 | 20.15 | 20.24 | 19.93 | 20.05 | 1,684,390 | +0.09(+0.47%) |
Aug 06, 2018 | 20.09 | 20.21 | 19.90 | 19.96 | 395,274 | -0.13(-0.65%) |
Aug 03, 2018 | 20.09 | 20.19 | 19.99 | 20.09 | 405,845 | +0.16(+0.80%) |
Aug 02, 2018 | 19.91 | 20.10 | 19.76 | 19.93 | 1,274,471 | +0.11(+0.57%) |
Aug 01, 2018 | 19.67 | 20.12 | 19.67 | 19.82 | 934,550 | +0.42(+2.17%) |
Jul 31, 2018 | 19.95 | 19.95 | 19.26 | 19.40 | 770,919 | -0.87(-4.28%) |
Jul 30, 2018 | 20.07 | 20.32 | 19.91 | 20.27 | 580,035 | +0.13(+0.65%) |
Jul 27, 2018 | 20.05 | 20.34 | 19.94 | 20.14 | 733,177 | +0.07(+0.37%) |
Jul 26, 2018 | 19.79 | 20.10 | 19.61 | 20.06 | 1,640,822 | +0.21(+1.03%) |
Jul 25, 2018 | 19.94 | 19.72 | 19.86 | 1,063,206 | +0.24(+1.24%) | |
Jul 24, 2018 | 19.61 | 19.86 | 19.54 | 19.62 | 1,683,035 | +0.07(+0.38%) |
Jul 23, 2018 | 19.82 | 19.89 | 19.48 | 19.54 | 949,981 | -0.37(-1.88%) |
Jul 20, 2018 | 19.63 | 20.11 | 19.63 | 19.91 | 2,861,803 | +0.40(+2.06%) |
Jul 19, 2018 | 19.38 | 19.58 | 19.30 | 19.51 | 2,102,490 | -0.03(-0.14%) |
Jul 18, 2018 | 19.97 | 20.00 | 19.45 | 19.54 | 1,219,375 | -0.40(-2.01%) |
Jul 17, 2018 | 19.87 | 20.11 | 19.76 | 19.94 | 1,588,382 | -0.09(-0.47%) |
Jul 16, 2018 | 19.98 | 20.17 | 19.92 | 20.04 | 1,513,935 | +0.07(+0.33%) |
Jul 13, 2018 | 20.00 | 20.06 | 19.93 | 19.97 | 1,398,559 | +0.04(+0.19%) |
Jul 12, 2018 | 19.97 | 20.04 | 19.82 | 19.93 | 1,496,974 | +0.15(+0.76%) |
Jul 11, 2018 | 19.85 | 20.02 | 19.70 | 19.78 | 2,804,776 | +0.05(+0.24%) |
Jul 10, 2018 | 20.08 | 20.10 | 19.66 | 19.74 | 1,077,723 | -0.27(-1.35%) |
Jul 09, 2018 | 20.26 | 20.28 | 19.84 | 20.01 | 1,394,100 | -0.27(-1.34%) |
Jul 06, 2018 | 20.29 | 20.59 | 20.12 | 20.28 | 2,072,023 | +0.02(+0.09%) |
Jul 05, 2018 | 20.27 | 20.35 | 20.16 | 20.26 | 1,691,006 | +0.14(+0.70%) |
Jul 03, 2018 | 20.12 | 20.12 | 20.12 | 0 | +0.14(+0.70%) | |
Jul 02, 2018 | 19.99 | 20.12 | 19.94 | 19.98 | 1,442,279 | -0.09(-0.47%) |
Jun 29, 2018 | 20.25 | 20.34 | 19.90 | 20.07 | 2,462,483 | +0.19(+0.94%) |
Jun 28, 2018 | 20.04 | 20.11 | 19.85 | 19.89 | 1,656,961 | -0.19(-0.93%) |
Jun 27, 2018 | 20.74 | 20.77 | 20.05 | 20.07 | 1,174,135 | -0.70(-3.37%) |
Jun 26, 2018 | 21.14 | 21.17 | 20.76 | 20.77 | 982,129 | -0.15(-0.71%) |
Jun 25, 2018 | 21.24 | 21.30 | 20.80 | 20.92 | 1,102,330 | -0.30(-1.41%) |
Jun 22, 2018 | 21.18 | 21.38 | 21.01 | 21.22 | 1,418,705 | +0.37(+1.79%) |
Jun 21, 2018 | 21.23 | 21.36 | 20.70 | 20.85 | 2,415,149 | -0.53(-2.49%) |
Jun 20, 2018 | 21.29 | 21.47 | 21.22 | 21.38 | 1,932,037 | +0.28(+1.33%) |
Jun 19, 2018 | 21.20 | 21.28 | 21.08 | 21.10 | 590,548 | -0.16(-0.75%) |
Jun 18, 2018 | 21.44 | 21.44 | 21.19 | 21.26 | 1,088,103 | -0.35(-1.60%) |
Jun 15, 2018 | 22.15 | 21.55 | 21.60 | 699,606 | -0.54(-2.45%) | |
Jun 14, 2018 | 22.13 | 22.33 | 21.99 | 22.15 | 363,284 | -0.36(-1.62%) |
Jun 13, 2018 | 23.19 | 23.31 | 22.35 | 22.51 | 818,120 | -0.53(-2.31%) |
Jun 12, 2018 | 22.92 | 23.17 | 22.92 | 23.04 | 1,463,830 | +0.10(+0.45%) |
Jun 11, 2018 | 22.64 | 23.00 | 22.59 | 22.94 | 604,213 | +0.34(+1.49%) |
Jun 08, 2018 | 21.70 | 22.60 | 21.64 | 22.60 | 718,393 | +1.04(+4.81%) |
Jun 07, 2018 | 21.38 | 21.64 | 21.38 | 21.57 | 395,516 | +0.33(+1.54%) |
Jun 06, 2018 | 21.11 | 21.25 | 21.03 | 21.24 | 170,713 | +0.18(+0.84%) |
Jun 05, 2018 | 20.91 | 21.15 | 20.90 | 21.06 | 272,184 | +0.11(+0.54%) |
Jun 04, 2018 | 20.80 | 20.99 | 20.77 | 20.95 | 306,962 | +0.45(+2.19%) |