Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.74 | 19.74 | 19.74 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.74 | 19.74 | 19.71 | 19.71 | 2,100,128 | -0.01(-0.07%) |
Aug 29, 2018 | 19.74 | 19.75 | 19.72 | 19.72 | 2,148,964 | -0.01(-0.04%) |
Aug 28, 2018 | 19.75 | 19.75 | 19.72 | 19.73 | 1,885,334 | -0.01(-0.04%) |
Aug 27, 2018 | 19.72 | 19.75 | 19.72 | 19.74 | 437,522 | +0.01(+0.04%) |
Aug 24, 2018 | 19.72 | 19.74 | 19.72 | 19.73 | 1,857,571 | +0.03(+0.15%) |
Aug 23, 2018 | 19.71 | 19.72 | 19.69 | 19.70 | 1,344,472 | -0.01(-0.07%) |
Aug 22, 2018 | 19.71 | 19.72 | 19.70 | 19.72 | 886,778 | +0.01(+0.07%) |
Aug 21, 2018 | 19.70 | 19.72 | 19.69 | 19.70 | 4,626,060 | +0.02(+0.11%) |
Aug 20, 2018 | 19.68 | 19.70 | 19.67 | 19.68 | 1,170,680 | +0.01(+0.07%) |
Aug 17, 2018 | 19.66 | 19.68 | 19.65 | 19.67 | 819,151 | +0.01(+0.07%) |
Aug 16, 2018 | 19.65 | 19.67 | 19.65 | 19.65 | 1,462,637 | +0.01(+0.04%) |
Aug 15, 2018 | 19.66 | 19.67 | 19.63 | 19.65 | 1,128,687 | -0.02(-0.11%) |
Aug 14, 2018 | 19.65 | 19.67 | 19.65 | 19.67 | 1,694,408 | +0.03(+0.15%) |
Aug 13, 2018 | 19.64 | 19.66 | 19.62 | 19.64 | 1,342,772 | +0.01(+0.04%) |
Aug 10, 2018 | 19.65 | 19.67 | 19.62 | 19.63 | 2,354,450 | -0.04(-0.18%) |
Aug 09, 2018 | 19.70 | 19.70 | 19.65 | 19.67 | 885,371 | -0.03(-0.15%) |
Aug 08, 2018 | 19.70 | 19.71 | 19.69 | 19.70 | 2,062,918 | +0.00(+0.00%) |
Aug 07, 2018 | 19.70 | 19.71 | 19.68 | 19.70 | 619,091 | +0.01(+0.07%) |
Aug 06, 2018 | 19.67 | 19.70 | 19.66 | 19.68 | 1,198,262 | +0.01(+0.07%) |
Aug 03, 2018 | 19.67 | 19.67 | 19.65 | 19.67 | 611,607 | +0.01(+0.04%) |
Aug 02, 2018 | 19.64 | 19.67 | 19.63 | 19.66 | 1,420,042 | +0.01(+0.04%) |
Aug 01, 2018 | 19.65 | 19.66 | 19.62 | 19.65 | 4,471,497 | +0.01(+0.06%) |
Jul 31, 2018 | 19.63 | 19.65 | 19.63 | 19.64 | 1,987,257 | +0.04(+0.18%) |
Jul 30, 2018 | 19.59 | 19.61 | 19.58 | 19.60 | 1,165,019 | +0.01(+0.07%) |
Jul 27, 2018 | 19.59 | 19.60 | 19.58 | 19.59 | 1,275,165 | -0.01(-0.04%) |
Jul 26, 2018 | 19.59 | 19.61 | 19.59 | 19.60 | 1,183,100 | +0.00(+0.00%) |
Jul 25, 2018 | 19.58 | 19.60 | 19.56 | 19.60 | 820,863 | +0.01(+0.07%) |
Jul 24, 2018 | 19.57 | 19.58 | 19.55 | 19.58 | 1,299,295 | +0.04(+0.18%) |
Jul 23, 2018 | 19.57 | 19.57 | 19.54 | 19.55 | 1,358,101 | +0.00(+0.00%) |
Jul 20, 2018 | 19.55 | 19.56 | 19.53 | 19.55 | 838,239 | +0.01(+0.07%) |
Jul 19, 2018 | 19.53 | 19.54 | 19.53 | 19.53 | 1,126,243 | -0.01(-0.07%) |
Jul 18, 2018 | 19.53 | 19.55 | 19.53 | 19.55 | 1,380,978 | +0.03(+0.15%) |
Jul 17, 2018 | 19.52 | 19.53 | 19.52 | 19.52 | 1,923,676 | -0.01(-0.04%) |
Jul 16, 2018 | 19.53 | 19.54 | 19.52 | 19.53 | 2,063,337 | +0.00(+0.00%) |
Jul 13, 2018 | 19.53 | 19.54 | 19.52 | 19.53 | 2,002,771 | +0.01(+0.04%) |
Jul 12, 2018 | 19.50 | 19.53 | 19.49 | 19.52 | 883,989 | +0.04(+0.18%) |
Jul 11, 2018 | 19.48 | 19.49 | 19.47 | 19.48 | 776,332 | -0.01(-0.04%) |
Jul 10, 2018 | 19.50 | 19.52 | 19.49 | 19.49 | 1,346,113 | -0.01(-0.04%) |
Jul 09, 2018 | 19.50 | 19.52 | 19.47 | 19.50 | 1,405,265 | +0.04(+0.18%) |
Jul 06, 2018 | 19.45 | 19.48 | 19.44 | 19.46 | 2,233,973 | +0.04(+0.18%) |
Jul 05, 2018 | 19.40 | 19.45 | 19.39 | 19.43 | 1,359,577 | +0.04(+0.22%) |
Jul 03, 2018 | 19.38 | 19.38 | 19.38 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 19.37 | 19.38 | 19.34 | 19.38 | 1,335,558 | +0.01(+0.03%) |
Jun 29, 2018 | 19.44 | 19.37 | 19.37 | 1,981,008 | -0.03(-0.15%) | |
Jun 28, 2018 | 19.41 | 19.41 | 19.36 | 19.40 | 1,146,826 | -0.04(-0.22%) |
Jun 27, 2018 | 19.47 | 19.49 | 19.43 | 19.44 | 1,830,053 | -0.04(-0.18%) |
Jun 26, 2018 | 19.48 | 19.48 | 19.46 | 19.48 | 1,856,444 | -0.01(-0.04%) |
Jun 25, 2018 | 19.50 | 19.50 | 19.46 | 19.48 | 1,531,024 | -0.02(-0.11%) |
Jun 22, 2018 | 19.51 | 19.53 | 19.50 | 19.51 | 1,429,961 | +0.01(+0.04%) |
Jun 21, 2018 | 19.53 | 19.53 | 19.48 | 19.50 | 3,010,127 | -0.02(-0.11%) |
Jun 20, 2018 | 19.53 | 19.54 | 19.51 | 19.52 | 3,144,601 | +0.00(+0.00%) |
Jun 19, 2018 | 19.53 | 19.53 | 19.52 | 1,531,594 | -0.01(-0.04%) | |
Jun 18, 2018 | 19.52 | 19.54 | 19.51 | 19.53 | 1,855,711 | +0.00(+0.00%) |
Jun 15, 2018 | 19.54 | 19.53 | 19.53 | 1,076,281 | -0.01(-0.04%) | |
Jun 14, 2018 | 19.53 | 19.55 | 19.51 | 19.53 | 1,389,582 | +0.04(+0.22%) |
Jun 13, 2018 | 19.50 | 19.52 | 19.48 | 19.49 | 1,248,199 | -0.01(-0.04%) |
Jun 12, 2018 | 19.48 | 19.51 | 19.48 | 19.50 | 1,538,989 | +0.03(+0.15%) |
Jun 11, 2018 | 19.46 | 19.49 | 19.46 | 19.47 | 1,971,456 | +0.04(+0.18%) |
Jun 08, 2018 | 19.44 | 19.46 | 19.43 | 19.44 | 1,622,338 | -0.01(-0.07%) |
Jun 07, 2018 | 19.44 | 19.46 | 19.42 | 19.45 | 2,755,481 | +0.01(+0.07%) |
Jun 06, 2018 | 19.44 | 19.44 | 2,991,309 | +0.03(+0.15%) | ||
Jun 05, 2018 | 19.39 | 19.41 | 19.38 | 19.41 | 2,520,671 | +0.02(+0.11%) |
Jun 04, 2018 | 19.38 | 19.39 | 19.37 | 19.39 | 1,698,803 | +0.04(+0.18%) |