Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.39 | 20.39 | 20.39 | 0 | +0.09(+0.44%) | |
Aug 30, 2018 | 20.36 | 20.46 | 20.18 | 20.30 | 108,157 | -0.20(-0.98%) |
Aug 29, 2018 | 20.45 | 20.63 | 20.36 | 20.50 | 115,395 | +0.08(+0.39%) |
Aug 28, 2018 | 21.05 | 21.13 | 20.30 | 20.42 | 152,005 | -0.53(-2.53%) |
Aug 27, 2018 | 20.72 | 21.03 | 20.70 | 20.95 | 169,913 | +0.32(+1.55%) |
Aug 24, 2018 | 20.09 | 21.00 | 20.09 | 20.63 | 245,540 | +0.77(+3.88%) |
Aug 23, 2018 | 20.42 | 20.53 | 19.76 | 19.86 | 195,601 | -0.77(-3.73%) |
Aug 22, 2018 | 20.70 | 20.77 | 20.57 | 20.63 | 186,271 | +0.01(+0.05%) |
Aug 21, 2018 | 20.72 | 20.74 | 20.51 | 20.62 | 159,288 | -0.09(-0.43%) |
Aug 20, 2018 | 20.85 | 21.02 | 20.63 | 20.71 | 176,319 | +0.06(+0.29%) |
Aug 17, 2018 | 20.38 | 20.90 | 20.20 | 20.65 | 221,716 | +0.45(+2.23%) |
Aug 16, 2018 | 20.82 | 21.15 | 20.17 | 20.20 | 197,758 | -0.44(-2.13%) |
Aug 15, 2018 | 21.47 | 21.50 | 20.56 | 20.64 | 236,521 | -1.03(-4.75%) |
Aug 14, 2018 | 21.64 | 21.90 | 21.42 | 21.67 | 128,201 | +0.09(+0.42%) |
Aug 13, 2018 | 22.15 | 22.24 | 21.52 | 21.58 | 212,400 | -0.73(-3.27%) |
Aug 10, 2018 | 22.66 | 22.89 | 22.30 | 22.31 | 201,357 | -0.34(-1.50%) |
Aug 09, 2018 | 21.55 | 22.95 | 21.55 | 22.65 | 447,891 | +1.93(+9.31%) |
Aug 08, 2018 | 20.89 | 20.89 | 20.59 | 20.72 | 160,997 | -0.10(-0.48%) |
Aug 07, 2018 | 21.22 | 21.23 | 20.82 | 20.82 | 189,739 | -0.48(-2.25%) |
Aug 03, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.01(-0.05%) | |
Aug 02, 2018 | 21.12 | 21.46 | 21.12 | 21.31 | 156,143 | +0.10(+0.47%) |
Aug 01, 2018 | 21.40 | 21.41 | 21.15 | 21.21 | 144,288 | -0.19(-0.89%) |
Jul 31, 2018 | 21.17 | 21.60 | 21.12 | 21.40 | 153,845 | +0.18(+0.85%) |
Jul 30, 2018 | 21.37 | 21.37 | 21.14 | 21.22 | 143,344 | -0.15(-0.70%) |
Jul 27, 2018 | 21.50 | 21.67 | 21.33 | 21.37 | 208,029 | -0.26(-1.20%) |
Jul 26, 2018 | 21.56 | 21.84 | 21.38 | 21.63 | 175,278 | -0.09(-0.41%) |
Jul 25, 2018 | 21.74 | 21.83 | 21.60 | 21.72 | 233,797 | +0.05(+0.23%) |
Jul 24, 2018 | 21.61 | 21.90 | 21.59 | 21.67 | 180,265 | +0.22(+1.03%) |
Jul 23, 2018 | 21.55 | 21.74 | 21.34 | 21.45 | 132,758 | -0.19(-0.88%) |
Jul 20, 2018 | 21.84 | 21.84 | 21.50 | 21.64 | 218,883 | -0.08(-0.37%) |
Jul 19, 2018 | 21.33 | 21.87 | 21.33 | 21.72 | 171,353 | +0.08(+0.37%) |
Jul 18, 2018 | 21.51 | 21.78 | 21.40 | 21.64 | 216,438 | +0.06(+0.28%) |
Jul 17, 2018 | 21.25 | 21.77 | 21.24 | 21.58 | 226,202 | +0.19(+0.89%) |
Jul 16, 2018 | 22.11 | 22.11 | 21.34 | 21.39 | 275,516 | -0.87(-3.91%) |
Jul 13, 2018 | 22.11 | 22.41 | 22.10 | 22.26 | 309,758 | +0.11(+0.50%) |
Jul 12, 2018 | 22.21 | 22.26 | 21.99 | 22.15 | 138,387 | +0.00(+0.00%) |
Jul 11, 2018 | 22.96 | 22.96 | 22.02 | 22.15 | 460,015 | -1.19(-5.10%) |
Jul 10, 2018 | 23.44 | 23.49 | 23.17 | 23.34 | 162,466 | -0.13(-0.55%) |
Jul 09, 2018 | 24.03 | 24.03 | 23.46 | 23.47 | 160,822 | -0.28(-1.18%) |
Jul 06, 2018 | 24.01 | 24.10 | 23.75 | 23.75 | 138,517 | -0.26(-1.08%) |
Jul 05, 2018 | 23.93 | 24.12 | 23.83 | 24.01 | 183,039 | +0.04(+0.17%) |
Jul 04, 2018 | 24.14 | 24.14 | 23.83 | 23.97 | 32,653 | +0.11(+0.46%) |
Jul 03, 2018 | 23.26 | 24.07 | 23.26 | 23.86 | 134,028 | +0.33(+1.40%) |
Jun 29, 2018 | 23.53 | 23.53 | 23.53 | 0 | +0.25(+1.07%) | |
Jun 28, 2018 | 23.54 | 23.54 | 23.24 | 23.28 | 140,576 | -0.25(-1.06%) |
Jun 27, 2018 | 23.27 | 23.61 | 23.27 | 23.53 | 91,897 | +0.15(+0.64%) |
Jun 26, 2018 | 23.22 | 23.48 | 23.08 | 23.38 | 177,953 | +0.03(+0.13%) |
Jun 25, 2018 | 23.88 | 23.89 | 23.30 | 23.35 | 121,673 | -0.51(-2.14%) |
Jun 22, 2018 | 23.45 | 23.90 | 23.45 | 23.86 | 170,203 | +0.50(+2.14%) |
Jun 21, 2018 | 23.26 | 23.48 | 23.08 | 23.36 | 151,045 | +0.08(+0.34%) |
Jun 20, 2018 | 23.28 | 23.39 | 23.20 | 23.28 | 116,252 | +0.03(+0.13%) |
Jun 19, 2018 | 23.14 | 23.42 | 23.14 | 23.25 | 139,641 | -0.10(-0.43%) |
Jun 18, 2018 | 23.39 | 23.45 | 23.22 | 23.35 | 116,595 | +0.00(+0.00%) |
Jun 15, 2018 | 23.73 | 23.73 | 23.35 | 327,733 | -0.38(-1.60%) | |
Jun 14, 2018 | 23.61 | 23.75 | 23.51 | 23.73 | 149,345 | +0.27(+1.15%) |
Jun 13, 2018 | 23.47 | 23.67 | 23.17 | 23.46 | 159,349 | -0.01(-0.04%) |
Jun 12, 2018 | 23.30 | 23.50 | 23.21 | 23.47 | 209,863 | +0.21(+0.90%) |
Jun 11, 2018 | 22.78 | 23.37 | 22.78 | 23.26 | 174,289 | +0.48(+2.11%) |
Jun 08, 2018 | 23.02 | 23.11 | 22.72 | 22.78 | 104,315 | -0.29(-1.26%) |
Jun 07, 2018 | 23.20 | 23.32 | 22.91 | 23.07 | 185,676 | -0.10(-0.43%) |
Jun 06, 2018 | 22.98 | 23.17 | 223,857 | -0.04(-0.17%) | ||
Jun 05, 2018 | 22.92 | 23.30 | 22.92 | 23.21 | 223,303 | +0.34(+1.49%) |
Jun 04, 2018 | 23.10 | 23.16 | 22.72 | 22.87 | 150,094 | -0.09(-0.39%) |