Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.12(+0.57%) | |
Aug 30, 2018 | 21.85 | 21.95 | 21.85 | 21.93 | 997 | +0.27(+1.26%) |
Aug 29, 2018 | 21.72 | 21.72 | 21.65 | 21.65 | 561 | +0.46(+2.15%) |
Aug 28, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 40 | +0.00(+0.00%) |
Aug 27, 2018 | 20.75 | 21.20 | 20.75 | 21.20 | 571 | -0.03(-0.14%) |
Aug 24, 2018 | 21.18 | 21.23 | 21.18 | 21.23 | 816 | +0.66(+3.23%) |
Aug 23, 2018 | 20.56 | 20.56 | 20.56 | 20.56 | 102 | +0.00(+0.00%) |
Aug 22, 2018 | 20.68 | 20.68 | 20.56 | 20.56 | 544 | -0.77(-3.63%) |
Aug 21, 2018 | 21.34 | 21.34 | 21.34 | 21.34 | 105 | +0.00(+0.00%) |
Aug 20, 2018 | 21.34 | 21.34 | 21.34 | 21.34 | 250 | +0.12(+0.57%) |
Aug 17, 2018 | 21.62 | 21.62 | 21.22 | 21.22 | 204 | +0.13(+0.60%) |
Aug 16, 2018 | 21.09 | 21.09 | 21.09 | 21.09 | 135 | -1.30(-5.80%) |
Aug 15, 2018 | 22.07 | 22.39 | 22.03 | 22.39 | 1,624 | +0.81(+3.75%) |
Aug 14, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 320 | -0.45(-2.05%) |
Aug 13, 2018 | 22.03 | 22.03 | 22.03 | 22.03 | 127 | +0.10(+0.45%) |
Aug 10, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 102 | +0.00(+0.01%) |
Aug 09, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 41 | +0.00(+0.00%) |
Aug 08, 2018 | 21.88 | 21.93 | 21.88 | 21.93 | 575 | -0.37(-1.65%) |
Aug 07, 2018 | 22.28 | 22.30 | 22.28 | 22.30 | 567 | -0.31(-1.36%) |
Aug 06, 2018 | 22.61 | 22.61 | 22.61 | 22.61 | 597 | +0.12(+0.56%) |
Aug 03, 2018 | 22.48 | 22.48 | 22.48 | 22.48 | 306 | +0.55(+2.50%) |
Aug 02, 2018 | 22.38 | 22.38 | 21.93 | 21.93 | 575 | -1.56(-6.63%) |
Aug 01, 2018 | 23.49 | 23.49 | 23.49 | 23.49 | 7 | +0.00(+0.00%) |
Jul 31, 2018 | 23.66 | 23.66 | 23.49 | 23.49 | 639 | +0.73(+3.23%) |
Jul 30, 2018 | 22.85 | 22.85 | 22.76 | 22.76 | 326 | -0.15(-0.64%) |
Jul 27, 2018 | 22.04 | 22.90 | 22.04 | 22.90 | 510 | +0.58(+2.60%) |
Jul 26, 2018 | 22.32 | 22.32 | 22.32 | 22.32 | 108 | -0.48(-2.12%) |
Jul 25, 2018 | 22.99 | 22.99 | 22.80 | 22.80 | 1,143 | +0.72(+3.24%) |
Jul 24, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 365 | -0.48(-2.12%) |
Jul 19, 2018 | 22.57 | 22.57 | 22.57 | 4 | +0.19(+0.87%) | |
Jul 18, 2018 | 22.85 | 22.85 | 22.37 | 22.37 | 642 | -0.64(-2.77%) |
Jul 17, 2018 | 23.00 | 23.17 | 22.92 | 23.01 | 779 | -0.44(-1.88%) |
Jul 16, 2018 | 25.48 | 25.48 | 23.45 | 23.45 | 885 | -0.62(-2.56%) |
Jul 13, 2018 | 23.39 | 24.09 | 23.39 | 24.07 | 1,936 | +0.60(+2.54%) |
Jul 12, 2018 | 23.50 | 23.50 | 23.34 | 23.47 | 844 | +1.04(+4.64%) |
Jul 11, 2018 | 22.35 | 22.51 | 22.35 | 22.43 | 2,030 | +0.17(+0.74%) |
Jul 10, 2018 | 22.34 | 22.34 | 22.27 | 22.27 | 829 | -1.24(-5.29%) |
Jul 05, 2018 | 23.51 | 23.51 | 23.51 | 67 | +0.07(+0.29%) | |
Jul 02, 2018 | 23.44 | 23.44 | 23.44 | 0 | -0.52(-2.16%) | |
Jun 29, 2018 | 23.96 | 23.96 | 868 | +0.78(+3.38%) | ||
Jun 28, 2018 | 23.75 | 23.75 | 23.18 | 23.18 | 768 | -0.11(-0.46%) |
Jun 27, 2018 | 22.51 | 23.36 | 22.51 | 23.28 | 2,012 | +0.71(+3.16%) |
Jun 26, 2018 | 22.57 | 22.57 | 22.57 | 22.57 | 216 | +1.01(+4.69%) |
Jun 25, 2018 | 21.56 | 21.56 | 21.56 | 21.56 | 590 | +0.48(+2.29%) |
Jun 22, 2018 | 20.68 | 21.08 | 20.68 | 21.08 | 824 | +0.77(+3.77%) |
Jun 21, 2018 | 20.61 | 20.61 | 20.31 | 20.31 | 445 | -1.42(-6.56%) |
Jun 18, 2018 | 21.74 | 21.74 | 21.74 | 19 | +0.24(+1.11%) | |
Jun 15, 2018 | 21.05 | 21.05 | 21.50 | 305 | +0.45(+2.13%) | |
Jun 14, 2018 | 20.05 | 21.47 | 20.05 | 21.05 | 2,958 | +0.38(+1.84%) |
Jun 12, 2018 | 20.67 | 20.67 | 20.67 | 140 | +0.87(+4.40%) | |
Jun 11, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 326 | +0.35(+1.81%) |
Jun 08, 2018 | 19.57 | 19.57 | 19.45 | 19.45 | 731 | -0.33(-1.68%) |
Jun 07, 2018 | 19.28 | 19.78 | 19.28 | 19.78 | 2,412 | +0.07(+0.35%) |
Jun 06, 2018 | 19.71 | 19.71 | 1,163 | -1.21(-5.80%) | ||
Jun 05, 2018 | 20.75 | 20.92 | 20.55 | 20.92 | 1,776 | +0.30(+1.43%) |
Jun 04, 2018 | 20.42 | 21.05 | 20.42 | 20.63 | 1,012 | -0.40(-1.92%) |