Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.07(+0.31%) | |
Aug 30, 2018 | 22.40 | 22.72 | 22.40 | 22.48 | 45,490 | -0.02(-0.09%) |
Aug 29, 2018 | 22.33 | 22.50 | 22.25 | 22.50 | 17,535 | +0.30(+1.35%) |
Aug 28, 2018 | 22.31 | 22.38 | 22.08 | 22.20 | 27,720 | -0.06(-0.27%) |
Aug 27, 2018 | 22.51 | 22.52 | 22.23 | 22.26 | 21,793 | -0.04(-0.18%) |
Aug 24, 2018 | 21.80 | 22.33 | 21.80 | 22.30 | 22,100 | +0.52(+2.39%) |
Aug 23, 2018 | 21.73 | 21.86 | 21.69 | 21.78 | 14,069 | +0.27(+1.26%) |
Aug 22, 2018 | 21.19 | 21.57 | 21.19 | 21.51 | 17,542 | +0.12(+0.56%) |
Aug 21, 2018 | 21.36 | 21.54 | 21.36 | 21.39 | 49,187 | +0.10(+0.47%) |
Aug 20, 2018 | 21.25 | 21.42 | 21.14 | 21.29 | 8,062 | +0.05(+0.24%) |
Aug 17, 2018 | 21.33 | 21.34 | 21.07 | 21.24 | 35,400 | -0.01(-0.05%) |
Aug 16, 2018 | 21.54 | 21.54 | 21.25 | 21.25 | 4,262 | +0.00(+0.00%) |
Aug 15, 2018 | 21.25 | 21.30 | 21.13 | 21.25 | 10,057 | -0.33(-1.53%) |
Aug 14, 2018 | 21.69 | 21.69 | 21.46 | 21.58 | 11,090 | +0.09(+0.40%) |
Aug 13, 2018 | 21.72 | 21.83 | 21.49 | 21.49 | 6,981 | -0.10(-0.44%) |
Aug 10, 2018 | 21.72 | 21.79 | 21.55 | 21.59 | 7,600 | -0.16(-0.74%) |
Aug 09, 2018 | 21.76 | 21.88 | 21.70 | 21.75 | 8,363 | +0.12(+0.55%) |
Aug 08, 2018 | 21.59 | 21.74 | 21.58 | 21.63 | 10,309 | +0.01(+0.05%) |
Aug 07, 2018 | 21.71 | 21.78 | 21.60 | 21.62 | 11,247 | +0.09(+0.42%) |
Aug 06, 2018 | 21.32 | 21.53 | 21.31 | 21.53 | 18,900 | +0.18(+0.84%) |
Aug 03, 2018 | 21.62 | 21.62 | 21.26 | 21.35 | 10,400 | -0.07(-0.33%) |
Aug 02, 2018 | 21.00 | 21.49 | 21.00 | 21.42 | 9,648 | +0.39(+1.85%) |
Aug 01, 2018 | 20.97 | 21.13 | 20.97 | 21.03 | 238,798 | +0.02(+0.10%) |
Jul 31, 2018 | 21.15 | 21.21 | 20.68 | 21.01 | 16,213 | +0.14(+0.65%) |
Jul 30, 2018 | 21.55 | 21.55 | 20.70 | 20.87 | 32,097 | -0.68(-3.14%) |
Jul 27, 2018 | 22.05 | 22.20 | 21.36 | 21.55 | 19,400 | -0.53(-2.40%) |
Jul 26, 2018 | 21.88 | 22.25 | 21.88 | 22.08 | 27,676 | +0.01(+0.05%) |
Jul 25, 2018 | 21.86 | 22.19 | 21.83 | 22.07 | 34,592 | +0.35(+1.61%) |
Jul 24, 2018 | 22.29 | 22.31 | 21.62 | 21.72 | 18,848 | -0.28(-1.27%) |
Jul 23, 2018 | 21.81 | 22.08 | 21.74 | 22.00 | 77,573 | -0.02(-0.09%) |
Jul 20, 2018 | 21.98 | 21.92 | 22.02 | 14,167 | +0.04(+0.18%) | |
Jul 19, 2018 | 22.13 | 22.15 | 21.95 | 21.98 | 6,296 | -0.03(-0.14%) |
Jul 18, 2018 | 22.09 | 22.09 | 21.91 | 22.01 | 10,310 | -0.17(-0.77%) |
Jul 17, 2018 | 21.51 | 22.21 | 21.51 | 22.18 | 19,875 | +0.20(+0.93%) |
Jul 16, 2018 | 22.10 | 22.17 | 21.93 | 21.98 | 7,607 | -0.11(-0.49%) |
Jul 13, 2018 | 22.05 | 22.15 | 21.95 | 22.08 | 12,661 | -0.15(-0.68%) |
Jul 12, 2018 | 22.00 | 22.23 | 21.94 | 22.23 | 60,888 | +0.42(+1.95%) |
Jul 11, 2018 | 21.47 | 21.84 | 21.47 | 21.81 | 10,455 | +0.11(+0.51%) |
Jul 10, 2018 | 21.71 | 21.92 | 21.68 | 21.70 | 41,002 | -0.06(-0.28%) |
Jul 09, 2018 | 21.76 | 21.76 | 21.55 | 21.76 | 17,796 | +0.04(+0.18%) |
Jul 06, 2018 | 21.50 | 21.72 | 21.50 | 21.72 | 8,253 | +0.27(+1.28%) |
Jul 05, 2018 | 21.38 | 21.45 | 21.18 | 21.45 | 14,879 | +0.13(+0.59%) |
Jul 03, 2018 | 21.32 | 21.32 | 21.32 | 0 | -0.19(-0.88%) | |
Jul 02, 2018 | 20.89 | 21.47 | 20.89 | 21.51 | 8,772 | +0.28(+1.32%) |
Jun 29, 2018 | 21.33 | 21.19 | 21.23 | 11,590 | -0.04(-0.19%) | |
Jun 28, 2018 | 21.00 | 21.30 | 20.90 | 21.27 | 12,820 | +0.21(+1.00%) |
Jun 27, 2018 | 21.74 | 21.74 | 21.06 | 21.06 | 8,364 | -0.44(-2.05%) |
Jun 26, 2018 | 21.46 | 21.61 | 21.33 | 21.50 | 16,204 | +0.23(+1.08%) |
Jun 25, 2018 | 21.97 | 21.97 | 21.10 | 21.27 | 39,914 | -0.86(-3.89%) |
Jun 22, 2018 | 22.61 | 22.61 | 22.08 | 22.13 | 10,519 | -0.21(-0.94%) |
Jun 21, 2018 | 22.93 | 22.93 | 22.31 | 22.34 | 13,112 | -0.39(-1.72%) |
Jun 20, 2018 | 22.80 | 22.86 | 22.70 | 22.73 | 24,644 | +0.19(+0.84%) |
Jun 19, 2018 | 22.24 | 22.55 | 22.10 | 22.54 | 43,079 | -0.08(-0.35%) |
Jun 18, 2018 | 22.42 | 22.67 | 22.41 | 22.62 | 16,881 | -0.11(-0.48%) |
Jun 15, 2018 | 22.84 | 22.78 | 22.73 | 24,904 | -0.05(-0.22%) | |
Jun 14, 2018 | 22.51 | 22.88 | 22.51 | 22.78 | 45,151 | +0.37(+1.63%) |
Jun 13, 2018 | 22.48 | 22.50 | 22.33 | 22.41 | 41,070 | +0.08(+0.38%) |
Jun 12, 2018 | 22.21 | 22.34 | 22.15 | 22.33 | 214,149 | +0.22(+1.00%) |
Jun 11, 2018 | 22.17 | 22.19 | 22.01 | 22.11 | 19,043 | +0.03(+0.14%) |
Jun 08, 2018 | 21.94 | 22.08 | 21.86 | 22.08 | 9,614 | +0.17(+0.78%) |
Jun 07, 2018 | 22.32 | 22.32 | 21.78 | 21.91 | 25,740 | -0.34(-1.53%) |
Jun 06, 2018 | 22.25 | 22.25 | 25,987 | +0.07(+0.32%) | ||
Jun 05, 2018 | 22.15 | 22.20 | 22.02 | 22.18 | 19,808 | +0.10(+0.45%) |
Jun 04, 2018 | 21.92 | 22.08 | 21.73 | 22.08 | 26,159 | +0.30(+1.38%) |