Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.13(+0.55%) | |
Aug 30, 2018 | 23.30 | 23.30 | 23.08 | 23.14 | 22,846 | -0.05(-0.20%) |
Aug 29, 2018 | 23.17 | 23.23 | 23.03 | 23.19 | 16,715 | +0.12(+0.51%) |
Aug 28, 2018 | 23.08 | 23.09 | 22.97 | 23.07 | 19,948 | +0.14(+0.63%) |
Aug 27, 2018 | 22.90 | 23.02 | 22.90 | 22.93 | 18,194 | +0.06(+0.26%) |
Aug 24, 2018 | 22.76 | 22.91 | 22.74 | 22.87 | 16,090 | +0.13(+0.56%) |
Aug 23, 2018 | 22.71 | 22.85 | 22.68 | 22.74 | 31,219 | +0.04(+0.17%) |
Aug 22, 2018 | 22.68 | 22.76 | 22.67 | 22.70 | 10,065 | +0.08(+0.37%) |
Aug 21, 2018 | 22.66 | 22.68 | 22.58 | 22.62 | 8,258 | +0.13(+0.59%) |
Aug 20, 2018 | 22.33 | 22.55 | 22.33 | 22.49 | 19,208 | +0.16(+0.70%) |
Aug 17, 2018 | 22.29 | 22.40 | 22.17 | 22.33 | 14,868 | -0.01(-0.04%) |
Aug 16, 2018 | 22.38 | 22.44 | 22.28 | 22.34 | 8,171 | +0.06(+0.27%) |
Aug 15, 2018 | 22.46 | 22.46 | 22.14 | 22.28 | 13,008 | -0.19(-0.83%) |
Aug 14, 2018 | 22.39 | 22.55 | 22.35 | 22.46 | 10,917 | +0.11(+0.51%) |
Aug 13, 2018 | 22.44 | 22.47 | 22.30 | 22.35 | 14,347 | -0.09(-0.39%) |
Aug 10, 2018 | 22.38 | 22.52 | 22.28 | 22.44 | 8,758 | +0.01(+0.04%) |
Aug 09, 2018 | 22.47 | 22.54 | 22.38 | 22.43 | 10,665 | +0.08(+0.36%) |
Aug 08, 2018 | 22.41 | 22.41 | 22.27 | 22.35 | 7,892 | -0.00(-0.01%) |
Aug 07, 2018 | 22.41 | 22.41 | 22.26 | 22.35 | 13,021 | +0.05(+0.23%) |
Aug 06, 2018 | 22.08 | 22.30 | 22.03 | 22.30 | 8,843 | +0.31(+1.42%) |
Aug 03, 2018 | 22.08 | 22.08 | 21.98 | 21.99 | 10,489 | -0.05(-0.22%) |
Aug 02, 2018 | 21.58 | 22.04 | 21.58 | 22.03 | 10,789 | +0.29(+1.35%) |
Aug 01, 2018 | 21.68 | 21.82 | 21.65 | 21.74 | 5,890 | +0.01(+0.05%) |
Jul 31, 2018 | 21.69 | 21.80 | 21.55 | 21.73 | 23,746 | +0.15(+0.68%) |
Jul 30, 2018 | 22.08 | 22.09 | 21.50 | 21.58 | 31,966 | -0.42(-1.92%) |
Jul 27, 2018 | 22.63 | 22.63 | 21.97 | 22.00 | 10,489 | -0.54(-2.40%) |
Jul 26, 2018 | 22.54 | 22.60 | 22.45 | 22.54 | 20,980 | -0.14(-0.61%) |
Jul 25, 2018 | 22.36 | 22.68 | 22.36 | 22.68 | 12,303 | +0.32(+1.45%) |
Jul 24, 2018 | 22.54 | 22.72 | 22.25 | 22.36 | 20,385 | -0.15(-0.65%) |
Jul 23, 2018 | 22.45 | 22.51 | 22.34 | 22.51 | 12,978 | +0.04(+0.18%) |
Jul 20, 2018 | 22.60 | 22.60 | 22.47 | 22.47 | 19,397 | -0.10(-0.44%) |
Jul 19, 2018 | 22.36 | 22.59 | 22.36 | 22.56 | 9,911 | -0.03(-0.13%) |
Jul 18, 2018 | 22.65 | 22.65 | 22.50 | 22.59 | 12,451 | -0.02(-0.11%) |
Jul 17, 2018 | 22.37 | 22.65 | 22.37 | 22.62 | 12,760 | +0.10(+0.46%) |
Jul 16, 2018 | 22.55 | 22.55 | 22.45 | 22.52 | 20,633 | +0.05(+0.21%) |
Jul 13, 2018 | 22.51 | 22.47 | 22.47 | 10,511 | -0.04(-0.19%) | |
Jul 12, 2018 | 22.36 | 22.57 | 22.36 | 22.51 | 14,699 | +0.18(+0.81%) |
Jul 11, 2018 | 22.25 | 22.38 | 22.19 | 22.33 | 10,990 | -0.01(-0.04%) |
Jul 10, 2018 | 22.41 | 22.47 | 22.29 | 22.34 | 22,266 | -0.10(-0.44%) |
Jul 09, 2018 | 22.54 | 22.54 | 22.28 | 22.44 | 20,475 | +0.10(+0.44%) |
Jul 06, 2018 | 22.18 | 22.34 | 22.13 | 22.34 | 13,041 | +0.29(+1.34%) |
Jul 05, 2018 | 21.83 | 22.04 | 21.82 | 22.04 | 12,933 | +0.21(+0.96%) |
Jul 03, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.06(-0.29%) | |
Jul 02, 2018 | 21.75 | 21.84 | 21.67 | 21.90 | 18,267 | +0.04(+0.18%) |
Jun 29, 2018 | 21.99 | 22.01 | 21.86 | 21.86 | 13,042 | +0.06(+0.27%) |
Jun 28, 2018 | 21.57 | 21.84 | 21.52 | 21.80 | 6,971 | +0.08(+0.36%) |
Jun 27, 2018 | 22.08 | 22.08 | 21.66 | 21.72 | 11,264 | -0.22(-0.98%) |
Jun 26, 2018 | 21.86 | 22.00 | 21.86 | 21.94 | 20,778 | +0.09(+0.40%) |
Jun 25, 2018 | 22.21 | 22.24 | 21.72 | 21.85 | 19,650 | -0.48(-2.16%) |
Jun 22, 2018 | 22.50 | 22.50 | 22.23 | 22.33 | 23,734 | +0.04(+0.20%) |
Jun 21, 2018 | 22.54 | 22.54 | 22.25 | 22.28 | 22,674 | -0.20(-0.90%) |
Jun 20, 2018 | 22.50 | 22.54 | 22.36 | 22.49 | 16,021 | +0.14(+0.62%) |
Jun 19, 2018 | 22.31 | 22.36 | 22.14 | 22.35 | 13,282 | -0.11(-0.50%) |
Jun 18, 2018 | 22.30 | 22.47 | 22.18 | 22.46 | 24,260 | +0.11(+0.51%) |
Jun 15, 2018 | 22.41 | 22.32 | 22.35 | 18,634 | +0.03(+0.12%) | |
Jun 14, 2018 | 22.27 | 22.38 | 22.19 | 22.32 | 22,468 | +0.20(+0.90%) |
Jun 13, 2018 | 22.24 | 22.24 | 22.03 | 22.12 | 20,768 | -0.07(-0.31%) |
Jun 12, 2018 | 22.11 | 22.23 | 22.01 | 22.19 | 19,181 | +0.19(+0.87%) |
Jun 11, 2018 | 21.98 | 22.01 | 21.90 | 22.00 | 10,859 | +0.11(+0.48%) |
Jun 08, 2018 | 21.69 | 21.90 | 21.69 | 21.89 | 21,644 | +0.17(+0.80%) |
Jun 07, 2018 | 21.83 | 21.90 | 21.65 | 21.72 | 18,057 | -0.10(-0.47%) |
Jun 06, 2018 | 21.69 | 21.85 | 21.69 | 21.82 | 9,969 | +0.15(+0.70%) |
Jun 05, 2018 | 21.64 | 21.75 | 21.59 | 21.67 | 14,798 | +0.13(+0.59%) |
Jun 04, 2018 | 21.38 | 21.56 | 21.32 | 21.54 | 18,354 | +0.28(+1.34%) |