Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 22.53 | 22.53 | 22.30 | 22.32 | 3,959 | -0.05(-0.23%) |
Aug 29, 2018 | 22.30 | 22.37 | 22.30 | 22.37 | 1,316 | -0.12(-0.54%) |
Aug 28, 2018 | 22.49 | 22.49 | 22.49 | 22.49 | 525 | +0.31(+1.40%) |
Aug 27, 2018 | 22.43 | 22.43 | 22.18 | 22.18 | 2,139 | -0.12(-0.55%) |
Aug 24, 2018 | 22.28 | 22.30 | 22.28 | 22.30 | 318 | -0.01(-0.06%) |
Aug 23, 2018 | 22.49 | 22.49 | 22.22 | 22.32 | 2,054 | -0.02(-0.08%) |
Aug 22, 2018 | 22.31 | 22.37 | 22.31 | 22.34 | 1,034 | +0.06(+0.27%) |
Aug 21, 2018 | 22.28 | 22.28 | 22.28 | 188 | +0.00(+0.00%) | |
Aug 20, 2018 | 22.35 | 22.35 | 22.21 | 22.28 | 1,616 | +0.29(+1.33%) |
Aug 17, 2018 | 22.05 | 22.05 | 21.98 | 21.98 | 425 | -0.08(-0.38%) |
Aug 16, 2018 | 21.97 | 22.08 | 21.93 | 22.07 | 6,103 | +0.33(+1.52%) |
Aug 15, 2018 | 21.70 | 21.74 | 21.70 | 21.74 | 1,235 | -0.15(-0.68%) |
Aug 14, 2018 | 21.77 | 21.92 | 21.77 | 21.89 | 3,290 | +0.10(+0.47%) |
Aug 13, 2018 | 21.97 | 21.97 | 21.79 | 21.79 | 2,618 | -0.07(-0.30%) |
Aug 10, 2018 | 22.02 | 22.02 | 21.85 | 21.85 | 2,869 | -0.09(-0.43%) |
Aug 09, 2018 | 22.21 | 22.21 | 21.94 | 21.95 | 8,041 | -0.24(-1.06%) |
Aug 08, 2018 | 22.06 | 22.18 | 22.00 | 22.18 | 1,784 | +0.22(+0.99%) |
Aug 07, 2018 | 21.97 | 21.97 | 21.96 | 21.96 | 426 | +0.11(+0.50%) |
Aug 06, 2018 | 21.87 | 21.90 | 21.85 | 21.85 | 724 | +0.10(+0.45%) |
Aug 03, 2018 | 21.82 | 21.82 | 21.76 | 21.76 | 3,187 | +0.11(+0.52%) |
Aug 02, 2018 | 21.76 | 21.90 | 21.64 | 21.64 | 119,688 | +0.01(+0.03%) |
Aug 01, 2018 | 21.43 | 21.68 | 21.43 | 21.64 | 1,246 | +0.07(+0.31%) |
Jul 31, 2018 | 21.56 | 21.57 | 21.56 | 21.57 | 379 | +0.34(+1.62%) |
Jul 30, 2018 | 21.42 | 21.42 | 21.23 | 21.23 | 326 | -0.05(-0.24%) |
Jul 27, 2018 | 21.35 | 21.38 | 21.28 | 21.28 | 1,806 | -0.21(-0.97%) |
Jul 26, 2018 | 21.59 | 21.59 | 21.49 | 21.49 | 1,361 | +0.21(+0.98%) |
Jul 25, 2018 | 21.39 | 21.39 | 21.28 | 21.28 | 1,491 | +0.06(+0.29%) |
Jul 24, 2018 | 21.24 | 21.24 | 21.22 | 21.22 | 720 | -0.07(-0.33%) |
Jul 23, 2018 | 21.29 | 21.29 | 21.29 | 21.29 | 323 | +0.06(+0.27%) |
Jul 20, 2018 | 21.21 | 21.27 | 21.17 | 21.23 | 10,193 | -0.08(-0.35%) |
Jul 19, 2018 | 21.41 | 21.41 | 21.31 | 21.31 | 1,189 | +0.09(+0.42%) |
Jul 18, 2018 | 21.20 | 21.22 | 21.20 | 21.22 | 679 | +0.07(+0.31%) |
Jul 17, 2018 | 21.25 | 21.25 | 21.13 | 21.15 | 1,092 | -0.16(-0.73%) |
Jul 12, 2018 | 21.31 | 21.31 | 21.31 | 141 | +0.28(+1.34%) | |
Jul 10, 2018 | 21.02 | 21.02 | 21.02 | 59 | +0.30(+1.45%) | |
Jul 03, 2018 | 20.72 | 20.72 | 20.72 | 139 | +0.31(+1.50%) | |
Jun 27, 2018 | 20.42 | 20.42 | 20.42 | 56 | -0.10(-0.48%) | |
Jun 26, 2018 | 20.68 | 20.68 | 20.48 | 20.52 | 1,918 | +0.01(+0.07%) |
Jun 25, 2018 | 20.59 | 20.59 | 20.50 | 20.50 | 873 | -0.28(-1.35%) |
Jun 21, 2018 | 20.78 | 20.78 | 20.78 | 35 | +0.02(+0.09%) | |
Jun 20, 2018 | 20.89 | 20.89 | 20.76 | 20.76 | 596 | +0.26(+1.28%) |
Jun 19, 2018 | 20.35 | 20.50 | 20.35 | 20.50 | 853 | -0.01(-0.03%) |
Jun 18, 2018 | 20.66 | 20.66 | 20.51 | 20.51 | 390 | -0.21(-0.99%) |
Jun 15, 2018 | 20.62 | 20.71 | 20.62 | 20.71 | 1,622 | -0.18(-0.87%) |
Jun 14, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 635 | +0.22(+1.04%) |
Jun 13, 2018 | 20.68 | 20.68 | 20.68 | 20.68 | 582 | +0.13(+0.65%) |
Jun 12, 2018 | 20.56 | 20.77 | 20.42 | 20.55 | 3,462 | +0.11(+0.54%) |
Jun 11, 2018 | 20.50 | 20.50 | 20.44 | 20.44 | 2,004 | -0.05(-0.23%) |
Jun 08, 2018 | 20.48 | 20.48 | 20.48 | 20.48 | 448 | +0.28(+1.40%) |
Jun 07, 2018 | 20.32 | 20.32 | 20.20 | 20.20 | 838 | -0.16(-0.78%) |
Jun 06, 2018 | 20.37 | 20.37 | 20.36 | 20.36 | 294 | +0.16(+0.79%) |
Jun 05, 2018 | 20.14 | 20.20 | 20.14 | 20.20 | 1,196 | +0.09(+0.45%) |
Jun 04, 2018 | 20.11 | 20.11 | 20.11 | 20.11 | 626 | -0.09(-0.42%) |