Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.21 | 20.21 | 20.21 | 0 | -0.18(-0.90%) | |
Aug 30, 2018 | 20.31 | 20.39 | 20.25 | 20.39 | 3,320 | -0.00(-0.02%) |
Aug 29, 2018 | 20.34 | 20.40 | 20.34 | 20.40 | 2,258 | -0.03(-0.12%) |
Aug 28, 2018 | 20.50 | 20.54 | 20.43 | 20.43 | 1,482 | -0.01(-0.04%) |
Aug 27, 2018 | 20.40 | 20.46 | 20.40 | 20.43 | 5,272 | +0.05(+0.26%) |
Aug 24, 2018 | 20.54 | 20.54 | 18.97 | 20.38 | 7,200 | +0.00(+0.00%) |
Aug 23, 2018 | 20.48 | 20.48 | 20.38 | 20.38 | 9,509 | -0.08(-0.39%) |
Aug 22, 2018 | 20.45 | 20.47 | 20.41 | 20.46 | 1,853 | +0.08(+0.39%) |
Aug 21, 2018 | 20.35 | 20.48 | 20.34 | 20.38 | 13,668 | +0.03(+0.15%) |
Aug 20, 2018 | 20.03 | 20.35 | 20.03 | 20.35 | 3,560 | +0.08(+0.39%) |
Aug 17, 2018 | 20.10 | 20.27 | 20.08 | 20.27 | 6,300 | +0.24(+1.20%) |
Aug 16, 2018 | 19.98 | 20.04 | 19.90 | 20.03 | 3,124 | +0.14(+0.73%) |
Aug 15, 2018 | 19.72 | 19.89 | 19.60 | 19.89 | 3,675 | -0.09(-0.48%) |
Aug 14, 2018 | 19.64 | 19.98 | 18.78 | 19.98 | 13,031 | +0.21(+1.06%) |
Aug 13, 2018 | 20.00 | 20.00 | 19.77 | 19.77 | 2,728 | -0.31(-1.54%) |
Aug 10, 2018 | 20.36 | 20.36 | 20.02 | 20.08 | 2,600 | -0.22(-1.08%) |
Aug 09, 2018 | 20.27 | 20.40 | 20.25 | 20.30 | 2,740 | +0.06(+0.30%) |
Aug 08, 2018 | 20.21 | 20.36 | 20.21 | 20.24 | 7,228 | -0.04(-0.20%) |
Aug 07, 2018 | 19.79 | 20.40 | 18.68 | 20.28 | 10,222 | -0.07(-0.34%) |
Aug 06, 2018 | 20.30 | 20.35 | 20.26 | 20.35 | 12,735 | +0.06(+0.30%) |
Aug 03, 2018 | 20.20 | 20.33 | 20.10 | 20.29 | 10,600 | +0.18(+0.89%) |
Aug 02, 2018 | 20.00 | 20.11 | 19.90 | 20.11 | 7,193 | +0.51(+2.60%) |
Aug 01, 2018 | 19.72 | 19.72 | 19.60 | 19.60 | 6,587 | -0.13(-0.64%) |
Jul 31, 2018 | 19.69 | 19.75 | 19.69 | 19.73 | 3,372 | +0.07(+0.33%) |
Jul 30, 2018 | 19.48 | 19.66 | 19.48 | 19.66 | 16,489 | +0.22(+1.13%) |
Jul 27, 2018 | 19.64 | 19.64 | 19.39 | 19.44 | 5,400 | -0.14(-0.72%) |
Jul 26, 2018 | 19.56 | 19.58 | 19.56 | 19.58 | 3,713 | +0.03(+0.17%) |
Jul 25, 2018 | 19.50 | 19.55 | 19.38 | 19.55 | 29,887 | +0.06(+0.29%) |
Jul 24, 2018 | 19.49 | 19.49 | 19.35 | 19.49 | 6,267 | +0.27(+1.40%) |
Jul 23, 2018 | 19.25 | 19.27 | 19.22 | 19.22 | 973 | -0.06(-0.31%) |
Jul 20, 2018 | 19.50 | 19.53 | 19.28 | 19.28 | 15,478 | -0.19(-1.00%) |
Jul 19, 2018 | 19.21 | 19.49 | 19.21 | 19.47 | 11,490 | +0.31(+1.64%) |
Jul 18, 2018 | 19.16 | 19.16 | 19.13 | 19.16 | 842 | +0.06(+0.31%) |
Jul 17, 2018 | 19.16 | 19.16 | 19.10 | 19.10 | 958 | -0.03(-0.16%) |
Jul 16, 2018 | 19.18 | 19.18 | 19.08 | 19.13 | 4,513 | -0.15(-0.78%) |
Jul 13, 2018 | 19.13 | 19.28 | 19.13 | 19.28 | 3,181 | -0.21(-1.08%) |
Jul 12, 2018 | 19.41 | 19.49 | 19.41 | 19.49 | 2,515 | +0.08(+0.39%) |
Jul 11, 2018 | 19.48 | 19.51 | 19.41 | 19.41 | 4,056 | -0.12(-0.64%) |
Jul 10, 2018 | 19.55 | 19.55 | 19.48 | 19.54 | 30,824 | -0.03(-0.13%) |
Jul 09, 2018 | 19.51 | 19.61 | 19.50 | 19.57 | 56,015 | +0.05(+0.28%) |
Jul 06, 2018 | 19.53 | 19.54 | 19.37 | 19.51 | 5,503 | +0.33(+1.72%) |
Jul 05, 2018 | 19.20 | 19.20 | 19.09 | 19.18 | 5,002 | +0.03(+0.17%) |
Jul 03, 2018 | 19.15 | 19.15 | 19.15 | 0 | +0.18(+0.93%) | |
Jul 02, 2018 | 18.85 | 18.97 | 18.80 | 18.97 | 5,380 | -0.12(-0.63%) |
Jun 29, 2018 | 18.98 | 19.09 | 18.98 | 19.09 | 2,651 | +0.12(+0.63%) |
Jun 28, 2018 | 19.03 | 19.05 | 18.76 | 18.97 | 3,845 | +0.04(+0.23%) |
Jun 27, 2018 | 18.94 | 19.08 | 18.93 | 18.93 | 1,633 | -0.09(-0.49%) |
Jun 26, 2018 | 19.01 | 19.02 | 19.01 | 19.02 | 645 | +0.10(+0.53%) |
Jun 25, 2018 | 19.39 | 19.39 | 18.75 | 18.92 | 21,044 | -0.30(-1.54%) |
Jun 22, 2018 | 19.16 | 19.22 | 19.16 | 19.22 | 1,122 | +0.15(+0.76%) |
Jun 21, 2018 | 19.25 | 19.25 | 19.01 | 19.07 | 15,202 | -0.09(-0.46%) |
Jun 20, 2018 | 18.98 | 19.16 | 18.98 | 19.16 | 2,426 | +0.24(+1.25%) |
Jun 19, 2018 | 18.91 | 18.95 | 18.83 | 18.92 | 1,551 | -0.02(-0.12%) |
Jun 18, 2018 | 19.02 | 19.02 | 18.74 | 18.95 | 3,352 | -0.04(-0.23%) |
Jun 15, 2018 | 18.99 | 18.87 | 18.99 | 4,404 | -0.04(-0.21%) | |
Jun 14, 2018 | 18.96 | 19.21 | 18.96 | 19.03 | 4,461 | -0.03(-0.16%) |
Jun 13, 2018 | 19.10 | 19.16 | 19.01 | 19.06 | 8,171 | -0.14(-0.73%) |
Jun 12, 2018 | 19.21 | 19.23 | 19.20 | 19.20 | 3,253 | +0.02(+0.10%) |
Jun 11, 2018 | 19.06 | 19.24 | 19.06 | 19.18 | 7,941 | -0.20(-1.03%) |
Jun 08, 2018 | 19.53 | 19.53 | 19.27 | 19.38 | 8,056 | +0.01(+0.05%) |
Jun 07, 2018 | 19.38 | 19.39 | 19.33 | 19.37 | 6,091 | +0.08(+0.40%) |
Jun 06, 2018 | 19.29 | 4,457 | -0.06(-0.30%) | |||
Jun 05, 2018 | 19.17 | 19.40 | 19.17 | 19.35 | 10,474 | +0.21(+1.10%) |
Jun 04, 2018 | 19.10 | 19.35 | 18.90 | 19.14 | 9,357 | +0.07(+0.37%) |