Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.42 | 22.42 | 22.42 | 0 | +0.07(+0.31%) | |
Aug 30, 2018 | 22.41 | 22.61 | 22.33 | 22.35 | 88,682 | -0.09(-0.40%) |
Aug 29, 2018 | 22.26 | 22.50 | 22.21 | 22.44 | 61,298 | +0.17(+0.76%) |
Aug 28, 2018 | 22.27 | 22.51 | 22.07 | 22.27 | 115,237 | -0.01(-0.04%) |
Aug 27, 2018 | 22.34 | 22.55 | 22.19 | 22.28 | 82,065 | +0.04(+0.18%) |
Aug 24, 2018 | 22.50 | 22.80 | 20.26 | 22.24 | 117,800 | -0.26(-1.16%) |
Aug 23, 2018 | 22.61 | 22.77 | 22.49 | 22.50 | 108,136 | -0.16(-0.71%) |
Aug 22, 2018 | 22.40 | 22.73 | 22.25 | 22.66 | 147,149 | +0.23(+1.03%) |
Aug 21, 2018 | 22.11 | 22.50 | 22.11 | 22.43 | 175,899 | +0.39(+1.77%) |
Aug 20, 2018 | 21.75 | 22.17 | 21.65 | 22.04 | 113,073 | +0.28(+1.29%) |
Aug 17, 2018 | 21.54 | 22.00 | 21.54 | 21.76 | 309,600 | +0.16(+0.74%) |
Aug 16, 2018 | 21.55 | 21.61 | 21.30 | 21.60 | 211,088 | +0.07(+0.33%) |
Aug 15, 2018 | 21.46 | 21.59 | 21.19 | 21.53 | 90,805 | +0.08(+0.37%) |
Aug 14, 2018 | 21.38 | 21.55 | 21.26 | 21.45 | 144,299 | +0.10(+0.47%) |
Aug 13, 2018 | 21.30 | 21.60 | 21.23 | 21.35 | 158,396 | +0.00(+0.00%) |
Aug 10, 2018 | 21.46 | 21.90 | 21.32 | 21.35 | 80,000 | -0.18(-0.84%) |
Aug 09, 2018 | 21.27 | 21.64 | 21.16 | 21.53 | 96,661 | +0.30(+1.41%) |
Aug 08, 2018 | 21.54 | 21.57 | 21.21 | 21.23 | 125,340 | -0.23(-1.07%) |
Aug 07, 2018 | 21.57 | 21.68 | 21.30 | 21.46 | 64,115 | -0.10(-0.46%) |
Aug 06, 2018 | 21.64 | 21.91 | 21.42 | 21.56 | 115,824 | -0.13(-0.60%) |
Aug 03, 2018 | 21.88 | 21.88 | 21.43 | 21.69 | 148,700 | -0.13(-0.60%) |
Aug 02, 2018 | 21.64 | 21.98 | 21.53 | 21.82 | 112,953 | +0.19(+0.88%) |
Aug 01, 2018 | 21.14 | 21.66 | 21.14 | 21.63 | 316,797 | +0.49(+2.32%) |
Jul 31, 2018 | 21.19 | 21.50 | 20.97 | 21.14 | 218,278 | +0.05(+0.24%) |
Jul 30, 2018 | 21.31 | 21.51 | 20.12 | 21.09 | 304,663 | -0.33(-1.54%) |
Jul 27, 2018 | 21.88 | 21.88 | 21.04 | 21.42 | 252,800 | -0.46(-2.10%) |
Jul 26, 2018 | 21.50 | 21.95 | 21.49 | 21.88 | 296,963 | +0.38(+1.77%) |
Jul 25, 2018 | 21.31 | 21.60 | 21.24 | 21.50 | 303,477 | +0.13(+0.61%) |
Jul 24, 2018 | 21.66 | 21.77 | 21.25 | 21.37 | 278,963 | -0.30(-1.38%) |
Jul 23, 2018 | 21.37 | 21.69 | 21.17 | 21.67 | 189,739 | +0.25(+1.17%) |
Jul 20, 2018 | 21.48 | 21.75 | 21.29 | 21.42 | 318,587 | -0.13(-0.60%) |
Jul 19, 2018 | 20.93 | 21.61 | 20.90 | 21.55 | 470,876 | +0.62(+2.96%) |
Jul 18, 2018 | 21.08 | 21.08 | 20.62 | 20.93 | 245,645 | -0.15(-0.71%) |
Jul 17, 2018 | 20.85 | 21.12 | 20.78 | 21.08 | 313,924 | +0.25(+1.20%) |
Jul 16, 2018 | 20.69 | 20.96 | 20.56 | 20.83 | 285,646 | +0.23(+1.12%) |
Jul 13, 2018 | 20.25 | 20.65 | 20.10 | 20.60 | 466,407 | +0.10(+0.49%) |
Jul 12, 2018 | 19.61 | 20.53 | 19.06 | 20.50 | 1,062,938 | +1.55(+8.18%) |
Jul 11, 2018 | 19.30 | 20.26 | 18.60 | 18.95 | 2,126,082 | -3.63(-16.08%) |
Jul 10, 2018 | 23.02 | 23.07 | 22.15 | 22.58 | 641,114 | -0.40(-1.74%) |
Jul 09, 2018 | 23.77 | 23.95 | 22.83 | 22.98 | 428,633 | -0.67(-2.83%) |
Jul 06, 2018 | 22.78 | 23.93 | 22.76 | 23.65 | 439,748 | +0.95(+4.19%) |
Jul 05, 2018 | 22.50 | 22.99 | 22.37 | 22.70 | 164,077 | +0.27(+1.20%) |
Jul 03, 2018 | 22.43 | 22.43 | 22.43 | 0 | -0.04(-0.18%) | |
Jul 02, 2018 | 22.26 | 22.58 | 22.12 | 22.47 | 173,925 | +0.23(+1.03%) |
Jun 29, 2018 | 22.38 | 22.48 | 21.97 | 22.24 | 471,838 | -0.12(-0.54%) |
Jun 28, 2018 | 22.82 | 22.90 | 22.08 | 22.36 | 312,833 | -0.55(-2.40%) |
Jun 27, 2018 | 23.00 | 23.25 | 22.91 | 22.91 | 150,245 | -0.09(-0.39%) |
Jun 26, 2018 | 22.48 | 23.03 | 22.43 | 23.00 | 154,618 | +0.49(+2.18%) |
Jun 25, 2018 | 22.76 | 22.76 | 22.23 | 22.51 | 149,921 | -0.26(-1.14%) |
Jun 22, 2018 | 22.40 | 22.81 | 22.34 | 22.77 | 334,023 | +0.37(+1.65%) |
Jun 21, 2018 | 22.44 | 22.59 | 22.07 | 22.40 | 224,293 | -0.05(-0.22%) |
Jun 20, 2018 | 22.13 | 22.50 | 22.10 | 22.45 | 179,177 | +0.36(+1.63%) |
Jun 19, 2018 | 21.80 | 22.18 | 21.59 | 22.09 | 281,487 | +0.26(+1.19%) |
Jun 18, 2018 | 21.60 | 21.93 | 21.60 | 21.83 | 157,773 | +0.21(+0.97%) |
Jun 15, 2018 | 21.84 | 21.60 | 21.62 | 268,719 | -0.15(-0.69%) | |
Jun 14, 2018 | 21.52 | 21.78 | 21.42 | 21.77 | 170,876 | +0.31(+1.44%) |
Jun 13, 2018 | 21.56 | 21.70 | 21.39 | 21.46 | 169,190 | -0.17(-0.79%) |
Jun 12, 2018 | 21.56 | 21.69 | 21.30 | 21.63 | 154,380 | +0.12(+0.56%) |
Jun 11, 2018 | 21.30 | 21.56 | 21.24 | 21.51 | 121,296 | +0.21(+0.99%) |
Jun 08, 2018 | 21.25 | 21.40 | 21.16 | 21.30 | 77,223 | +0.05(+0.24%) |
Jun 07, 2018 | 21.25 | 21.30 | 20.37 | 21.25 | 152,116 | -0.01(-0.05%) |
Jun 06, 2018 | 21.23 | 21.28 | 20.95 | 21.26 | 146,809 | +0.11(+0.52%) |
Jun 05, 2018 | 21.34 | 21.39 | 21.10 | 21.15 | 127,070 | -0.16(-0.75%) |
Jun 04, 2018 | 21.13 | 21.33 | 21.06 | 21.31 | 158,062 | +0.22(+1.04%) |