Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.66 | 21.66 | 21.66 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 21.66 | 21.68 | 21.65 | 21.67 | 164,248 | -0.01(-0.04%) |
Aug 29, 2018 | 21.66 | 21.68 | 21.66 | 21.68 | 182,105 | +0.02(+0.08%) |
Aug 28, 2018 | 21.66 | 21.68 | 21.65 | 21.66 | 153,381 | -0.01(-0.04%) |
Aug 27, 2018 | 21.69 | 21.69 | 21.66 | 21.67 | 116,060 | -0.01(-0.04%) |
Aug 24, 2018 | 21.66 | 21.68 | 21.66 | 21.68 | 102,126 | +0.04(+0.19%) |
Aug 23, 2018 | 21.66 | 21.68 | 21.64 | 21.64 | 80,187 | -0.03(-0.14%) |
Aug 22, 2018 | 21.63 | 21.67 | 21.63 | 21.67 | 120,123 | +0.01(+0.06%) |
Aug 21, 2018 | 21.65 | 21.67 | 21.65 | 21.66 | 166,066 | -0.00(-0.00%) |
Aug 20, 2018 | 21.66 | 21.66 | 21.65 | 21.66 | 147,826 | +0.01(+0.04%) |
Aug 17, 2018 | 21.62 | 21.65 | 21.62 | 21.65 | 123,473 | +0.03(+0.12%) |
Aug 16, 2018 | 21.62 | 21.63 | 21.61 | 21.62 | 130,187 | +0.00(+0.00%) |
Aug 15, 2018 | 21.62 | 21.64 | 21.61 | 21.62 | 132,051 | +0.00(+0.00%) |
Aug 14, 2018 | 21.62 | 21.65 | 21.62 | 21.62 | 96,381 | -0.01(-0.04%) |
Aug 13, 2018 | 21.68 | 21.68 | 21.62 | 21.63 | 758,913 | +0.00(+0.00%) |
Aug 10, 2018 | 21.62 | 21.63 | 21.61 | 21.63 | 140,356 | +0.00(+0.00%) |
Aug 09, 2018 | 21.64 | 21.64 | 21.62 | 21.63 | 71,877 | -0.01(-0.04%) |
Aug 08, 2018 | 21.63 | 21.64 | 21.61 | 21.64 | 264,790 | +0.00(+0.00%) |
Aug 07, 2018 | 21.63 | 21.68 | 21.61 | 21.64 | 189,261 | +0.02(+0.08%) |
Aug 06, 2018 | 21.62 | 21.65 | 21.61 | 21.62 | 99,092 | +0.01(+0.04%) |
Aug 03, 2018 | 21.60 | 21.62 | 21.58 | 21.62 | 83,628 | +0.02(+0.08%) |
Aug 02, 2018 | 21.61 | 21.61 | 21.57 | 21.60 | 132,610 | +0.01(+0.06%) |
Aug 01, 2018 | 21.55 | 21.59 | 21.55 | 21.58 | 201,012 | +0.00(+0.00%) |
Jul 31, 2018 | 21.56 | 21.59 | 21.56 | 21.58 | 167,984 | +0.00(+0.00%) |
Jul 30, 2018 | 21.57 | 21.59 | 21.55 | 21.58 | 178,153 | +0.02(+0.08%) |
Jul 27, 2018 | 21.57 | 21.58 | 21.54 | 21.57 | 121,028 | +0.01(+0.04%) |
Jul 26, 2018 | 21.52 | 21.59 | 21.52 | 21.56 | 218,420 | +0.02(+0.08%) |
Jul 25, 2018 | 21.52 | 21.55 | 21.52 | 21.54 | 240,318 | -0.00(-0.01%) |
Jul 24, 2018 | 21.54 | 21.55 | 21.53 | 21.54 | 103,661 | +0.01(+0.05%) |
Jul 23, 2018 | 21.53 | 21.55 | 21.50 | 21.53 | 135,882 | +0.00(+0.00%) |
Jul 20, 2018 | 21.47 | 21.53 | 21.47 | 21.53 | 371,128 | +0.02(+0.08%) |
Jul 19, 2018 | 21.51 | 21.53 | 21.49 | 21.51 | 177,302 | +0.01(+0.04%) |
Jul 18, 2018 | 21.51 | 21.52 | 21.48 | 21.51 | 159,880 | +0.00(+0.00%) |
Jul 17, 2018 | 21.47 | 21.52 | 21.47 | 21.51 | 110,286 | +0.01(+0.04%) |
Jul 16, 2018 | 21.46 | 21.51 | 21.45 | 21.50 | 87,181 | +0.01(+0.06%) |
Jul 13, 2018 | 21.50 | 21.50 | 21.48 | 21.48 | 81,226 | -0.00(-0.02%) |
Jul 12, 2018 | 21.47 | 21.50 | 21.45 | 21.49 | 127,240 | +0.04(+0.17%) |
Jul 11, 2018 | 21.46 | 21.46 | 21.44 | 21.45 | 533,271 | -0.01(-0.06%) |
Jul 10, 2018 | 21.46 | 21.48 | 21.43 | 21.47 | 232,995 | +0.00(+0.02%) |
Jul 09, 2018 | 21.45 | 21.48 | 21.44 | 21.46 | 113,382 | +0.03(+0.12%) |
Jul 06, 2018 | 21.39 | 21.45 | 21.38 | 21.43 | 133,821 | +0.04(+0.17%) |
Jul 05, 2018 | 21.42 | 21.42 | 21.37 | 21.40 | 107,458 | +0.00(+0.00%) |
Jul 03, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 21.39 | 21.40 | 21.36 | 21.37 | 457,279 | -0.01(-0.04%) |
Jun 29, 2018 | 21.40 | 21.41 | 21.37 | 21.38 | 134,685 | -0.02(-0.08%) |
Jun 28, 2018 | 21.42 | 21.44 | 21.39 | 21.40 | 123,907 | -0.03(-0.12%) |
Jun 27, 2018 | 21.46 | 21.46 | 21.42 | 21.43 | 200,659 | -0.02(-0.08%) |
Jun 26, 2018 | 21.45 | 21.46 | 21.43 | 21.44 | 278,412 | +0.00(+0.00%) |
Jun 25, 2018 | 21.48 | 21.48 | 21.42 | 21.44 | 143,573 | -0.04(-0.16%) |
Jun 22, 2018 | 21.49 | 21.49 | 21.44 | 21.48 | 268,217 | +0.02(+0.08%) |
Jun 21, 2018 | 21.46 | 21.47 | 21.43 | 21.46 | 82,651 | +0.02(+0.09%) |
Jun 20, 2018 | 21.46 | 21.47 | 21.44 | 21.44 | 98,319 | +0.01(+0.04%) |
Jun 19, 2018 | 21.42 | 21.46 | 21.42 | 21.44 | 101,543 | -0.03(-0.14%) |
Jun 18, 2018 | 21.46 | 21.49 | 21.45 | 21.47 | 82,571 | -0.01(-0.06%) |
Jun 15, 2018 | 21.50 | 21.50 | 21.48 | 118,469 | -0.02(-0.08%) | |
Jun 14, 2018 | 21.44 | 21.50 | 21.44 | 21.50 | 74,790 | +0.07(+0.33%) |
Jun 13, 2018 | 21.42 | 21.47 | 21.42 | 21.43 | 110,311 | -0.02(-0.08%) |
Jun 12, 2018 | 21.46 | 21.46 | 21.41 | 21.44 | 97,025 | -0.00(-0.00%) |
Jun 11, 2018 | 21.40 | 21.46 | 21.40 | 21.44 | 131,016 | +0.03(+0.15%) |
Jun 08, 2018 | 21.40 | 21.43 | 21.38 | 21.41 | 698,889 | +0.01(+0.06%) |
Jun 07, 2018 | 21.42 | 21.42 | 21.39 | 21.40 | 685,123 | -0.01(-0.04%) |
Jun 06, 2018 | 21.41 | 21.35 | 21.41 | 563,159 | +0.03(+0.12%) | |
Jun 05, 2018 | 21.37 | 21.38 | 21.36 | 21.38 | 138,840 | +0.03(+0.12%) |