Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.96 | 20.96 | 20.96 | 0 | -0.16(-0.74%) | |
Aug 30, 2018 | 21.34 | 21.34 | 21.07 | 21.12 | 123,475 | -0.21(-0.99%) |
Aug 29, 2018 | 21.47 | 21.64 | 21.26 | 21.33 | 45,864 | -0.20(-0.94%) |
Aug 28, 2018 | 21.78 | 21.80 | 21.41 | 21.53 | 54,453 | -0.25(-1.14%) |
Aug 27, 2018 | 21.35 | 21.90 | 21.27 | 21.78 | 153,656 | +0.41(+1.89%) |
Aug 24, 2018 | 21.41 | 21.51 | 21.33 | 21.38 | 91,455 | -0.02(-0.09%) |
Aug 23, 2018 | 21.50 | 21.53 | 21.28 | 21.40 | 106,619 | -0.13(-0.60%) |
Aug 22, 2018 | 22.00 | 22.18 | 21.50 | 21.53 | 130,526 | -0.54(-2.46%) |
Aug 21, 2018 | 21.90 | 22.16 | 21.79 | 22.07 | 84,740 | +0.39(+1.78%) |
Aug 20, 2018 | 21.53 | 21.74 | 21.17 | 21.68 | 86,782 | +0.14(+0.64%) |
Aug 17, 2018 | 21.59 | 21.76 | 21.46 | 21.54 | 64,409 | -0.09(-0.43%) |
Aug 16, 2018 | 21.39 | 21.79 | 21.39 | 21.64 | 91,648 | +0.32(+1.51%) |
Aug 15, 2018 | 21.11 | 21.42 | 21.07 | 21.31 | 83,731 | +0.12(+0.56%) |
Aug 14, 2018 | 21.34 | 21.50 | 21.11 | 21.19 | 78,439 | -0.21(-0.99%) |
Aug 13, 2018 | 21.47 | 21.69 | 21.26 | 21.41 | 117,758 | -0.20(-0.92%) |
Aug 10, 2018 | 21.55 | 21.82 | 21.50 | 21.60 | 30,945 | -0.09(-0.42%) |
Aug 09, 2018 | 22.05 | 22.20 | 21.66 | 21.70 | 71,421 | -0.32(-1.46%) |
Aug 08, 2018 | 22.17 | 22.30 | 21.99 | 22.02 | 97,779 | -0.27(-1.19%) |
Aug 07, 2018 | 22.26 | 22.46 | 22.04 | 22.28 | 80,025 | +0.03(+0.12%) |
Aug 06, 2018 | 21.70 | 22.32 | 21.65 | 22.26 | 94,555 | +0.70(+3.24%) |
Aug 03, 2018 | 21.82 | 21.89 | 21.42 | 21.56 | 126,507 | -0.20(-0.93%) |
Aug 02, 2018 | 21.81 | 22.09 | 21.37 | 21.76 | 135,110 | -0.19(-0.88%) |
Aug 01, 2018 | 21.70 | 22.33 | 20.34 | 21.95 | 209,141 | -0.98(-4.28%) |
Jul 31, 2018 | 22.11 | 22.99 | 22.11 | 22.93 | 156,600 | +0.83(+3.74%) |
Jul 30, 2018 | 22.26 | 22.58 | 22.04 | 22.11 | 79,845 | -0.21(-0.95%) |
Jul 27, 2018 | 22.69 | 22.76 | 22.30 | 22.32 | 55,571 | -0.28(-1.26%) |
Jul 26, 2018 | 22.55 | 22.70 | 22.30 | 22.60 | 71,946 | +0.08(+0.37%) |
Jul 25, 2018 | 22.76 | 22.89 | 22.37 | 22.52 | 49,683 | -0.25(-1.09%) |
Jul 24, 2018 | 22.85 | 22.90 | 22.68 | 22.77 | 47,030 | -0.10(-0.44%) |
Jul 23, 2018 | 22.70 | 22.91 | 22.70 | 22.87 | 53,903 | +0.17(+0.77%) |
Jul 20, 2018 | 22.67 | 22.93 | 22.67 | 22.70 | 85,789 | -0.02(-0.08%) |
Jul 19, 2018 | 22.74 | 22.81 | 22.57 | 22.71 | 54,064 | -0.03(-0.12%) |
Jul 18, 2018 | 22.91 | 22.94 | 22.51 | 22.74 | 53,621 | -0.16(-0.68%) |
Jul 17, 2018 | 22.87 | 22.94 | 22.77 | 22.90 | 63,864 | +0.03(+0.12%) |
Jul 16, 2018 | 22.99 | 23.06 | 22.77 | 22.87 | 53,514 | -0.09(-0.40%) |
Jul 13, 2018 | 22.92 | 23.21 | 22.87 | 22.96 | 60,728 | +0.05(+0.20%) |
Jul 12, 2018 | 22.83 | 22.93 | 22.63 | 22.92 | 38,403 | +0.12(+0.52%) |
Jul 11, 2018 | 22.71 | 23.01 | 22.71 | 22.80 | 89,206 | +0.01(+0.04%) |
Jul 10, 2018 | 22.90 | 23.03 | 22.74 | 22.79 | 116,861 | -0.11(-0.48%) |
Jul 09, 2018 | 22.90 | 23.15 | 22.78 | 22.90 | 100,575 | +0.15(+0.65%) |
Jul 06, 2018 | 22.93 | 22.97 | 22.67 | 22.75 | 56,115 | -0.10(-0.44%) |
Jul 05, 2018 | 22.81 | 22.91 | 22.66 | 22.85 | 64,674 | +0.06(+0.28%) |
Jul 03, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.15(+0.65%) | |
Jul 02, 2018 | 22.32 | 22.70 | 22.32 | 22.64 | 66,571 | +0.11(+0.49%) |
Jun 29, 2018 | 22.70 | 22.79 | 22.44 | 22.53 | 103,839 | -0.14(-0.61%) |
Jun 28, 2018 | 22.96 | 22.99 | 22.62 | 22.67 | 92,106 | -0.31(-1.36%) |
Jun 27, 2018 | 22.76 | 23.04 | 22.57 | 22.98 | 77,759 | +0.23(+1.01%) |
Jun 26, 2018 | 22.56 | 22.83 | 22.38 | 22.75 | 60,371 | +0.12(+0.53%) |
Jun 25, 2018 | 22.54 | 22.70 | 22.40 | 22.63 | 83,339 | -0.06(-0.28%) |
Jun 22, 2018 | 22.81 | 22.91 | 22.46 | 22.70 | 226,203 | -0.06(-0.24%) |
Jun 21, 2018 | 22.71 | 22.80 | 22.53 | 22.75 | 93,387 | +0.05(+0.20%) |
Jun 20, 2018 | 22.73 | 22.86 | 22.56 | 22.70 | 79,481 | +0.05(+0.20%) |
Jun 19, 2018 | 22.57 | 22.70 | 22.41 | 22.66 | 53,308 | +0.08(+0.37%) |
Jun 18, 2018 | 22.61 | 22.73 | 22.53 | 22.58 | 42,913 | -0.04(-0.16%) |
Jun 15, 2018 | 22.67 | 22.54 | 22.61 | 89,126 | +0.07(+0.33%) | |
Jun 14, 2018 | 22.75 | 22.75 | 22.39 | 22.54 | 72,167 | -0.12(-0.53%) |
Jun 13, 2018 | 22.97 | 22.99 | 22.65 | 22.66 | 73,459 | -0.35(-1.52%) |
Jun 12, 2018 | 23.10 | 23.10 | 22.76 | 23.01 | 85,608 | +0.00(+0.00%) |
Jun 11, 2018 | 23.12 | 23.20 | 22.97 | 23.01 | 65,056 | -0.07(-0.32%) |
Jun 08, 2018 | 23.15 | 23.27 | 22.96 | 23.08 | 70,661 | -0.05(-0.20%) |
Jun 07, 2018 | 23.24 | 23.28 | 22.91 | 23.13 | 89,316 | -0.04(-0.16%) |
Jun 06, 2018 | 23.26 | 23.16 | 292,062 | +0.37(+1.61%) | ||
Jun 05, 2018 | 22.55 | 22.89 | 22.46 | 22.80 | 106,041 | +0.19(+0.85%) |
Jun 04, 2018 | 22.60 | 22.73 | 22.42 | 22.60 | 110,435 | +0.03(+0.12%) |