Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.08 | 22.08 | 22.08 | 0 | -0.04(-0.17%) | |
Aug 30, 2018 | 22.22 | 22.24 | 22.09 | 22.12 | 13,071 | -0.13(-0.60%) |
Aug 29, 2018 | 22.23 | 22.26 | 22.20 | 22.26 | 18,718 | +0.17(+0.77%) |
Aug 28, 2018 | 22.16 | 22.16 | 22.06 | 22.09 | 6,070 | -0.02(-0.08%) |
Aug 27, 2018 | 22.15 | 22.16 | 22.08 | 22.10 | 7,860 | +0.09(+0.43%) |
Aug 24, 2018 | 21.87 | 22.01 | 21.87 | 22.01 | 6,969 | +0.10(+0.48%) |
Aug 23, 2018 | 21.84 | 21.90 | 21.83 | 21.90 | 2,604 | -0.07(-0.30%) |
Aug 22, 2018 | 21.96 | 22.02 | 21.90 | 21.97 | 13,077 | +0.01(+0.04%) |
Aug 21, 2018 | 21.94 | 22.03 | 21.94 | 21.96 | 3,962 | +0.02(+0.09%) |
Aug 20, 2018 | 21.97 | 21.98 | 21.94 | 21.94 | 12,113 | +0.07(+0.30%) |
Aug 17, 2018 | 21.80 | 21.88 | 21.74 | 21.88 | 10,770 | +0.09(+0.39%) |
Aug 16, 2018 | 21.77 | 21.81 | 21.74 | 21.79 | 16,874 | +0.30(+1.38%) |
Aug 15, 2018 | 21.41 | 21.54 | 21.41 | 21.49 | 2,320 | -0.13(-0.59%) |
Aug 14, 2018 | 21.51 | 21.72 | 21.51 | 21.62 | 9,113 | +0.02(+0.09%) |
Aug 13, 2018 | 21.73 | 21.73 | 21.54 | 21.60 | 2,469 | +0.01(+0.04%) |
Aug 10, 2018 | 21.60 | 21.72 | 21.57 | 21.59 | 11,826 | -0.15(-0.70%) |
Aug 09, 2018 | 21.84 | 21.87 | 21.73 | 21.74 | 11,645 | -0.13(-0.61%) |
Aug 08, 2018 | 21.90 | 21.90 | 21.84 | 21.88 | 11,314 | -0.05(-0.24%) |
Aug 07, 2018 | 21.98 | 21.98 | 21.90 | 21.93 | 6,838 | -0.00(-0.02%) |
Aug 06, 2018 | 21.83 | 21.93 | 21.83 | 21.93 | 2,877 | +0.05(+0.22%) |
Aug 03, 2018 | 21.78 | 21.89 | 21.78 | 21.89 | 2,217 | +0.11(+0.52%) |
Aug 02, 2018 | 21.66 | 21.77 | 21.66 | 21.77 | 6,581 | +0.16(+0.74%) |
Aug 01, 2018 | 21.65 | 21.72 | 21.57 | 21.61 | 26,848 | -0.18(-0.82%) |
Jul 31, 2018 | 21.72 | 21.79 | 21.66 | 21.79 | 8,436 | +0.20(+0.92%) |
Jul 30, 2018 | 21.66 | 21.67 | 21.59 | 21.59 | 13,606 | -0.03(-0.13%) |
Jul 27, 2018 | 21.63 | 21.63 | 21.58 | 21.62 | 39,491 | -0.11(-0.52%) |
Jul 26, 2018 | 21.67 | 21.75 | 21.67 | 21.73 | 2,659 | +0.19(+0.88%) |
Jul 25, 2018 | 21.44 | 21.58 | 21.44 | 21.54 | 5,703 | +0.10(+0.49%) |
Jul 24, 2018 | 21.58 | 21.58 | 21.44 | 21.44 | 2,830 | +0.01(+0.07%) |
Jul 23, 2018 | 21.41 | 21.44 | 21.32 | 21.43 | 37,537 | +0.06(+0.29%) |
Jul 20, 2018 | 21.38 | 21.48 | 21.36 | 21.36 | 20,758 | -0.07(-0.31%) |
Jul 19, 2018 | 21.42 | 21.54 | 21.42 | 21.43 | 20,626 | -0.10(-0.48%) |
Jul 18, 2018 | 21.43 | 21.54 | 21.38 | 21.54 | 13,978 | +0.03(+0.15%) |
Jul 17, 2018 | 21.34 | 21.54 | 21.34 | 21.50 | 10,442 | +0.05(+0.24%) |
Jul 16, 2018 | 21.43 | 21.47 | 21.41 | 21.45 | 9,984 | -0.07(-0.33%) |
Jul 13, 2018 | 21.49 | 21.53 | 21.48 | 21.52 | 4,420 | +0.05(+0.24%) |
Jul 12, 2018 | 21.46 | 21.47 | 21.37 | 21.47 | 5,422 | +0.08(+0.35%) |
Jul 11, 2018 | 21.40 | 21.42 | 21.34 | 21.39 | 11,301 | -0.16(-0.75%) |
Jul 10, 2018 | 21.42 | 21.55 | 21.42 | 21.55 | 7,368 | +0.17(+0.77%) |
Jul 09, 2018 | 21.42 | 21.51 | 21.36 | 21.39 | 18,950 | +0.27(+1.28%) |
Jul 05, 2018 | 21.12 | 21.12 | 21.12 | 92 | +0.13(+0.63%) | |
Jul 03, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.03(+0.14%) | |
Jul 02, 2018 | 20.86 | 20.96 | 20.86 | 20.96 | 2,132 | -0.02(-0.09%) |
Jun 29, 2018 | 20.97 | 21.11 | 20.97 | 20.98 | 4,679 | +0.06(+0.27%) |
Jun 28, 2018 | 20.87 | 20.93 | 20.86 | 20.92 | 4,465 | -0.02(-0.09%) |
Jun 27, 2018 | 21.20 | 21.20 | 20.92 | 20.94 | 8,518 | -0.15(-0.72%) |
Jun 26, 2018 | 21.03 | 21.10 | 20.96 | 21.09 | 30,883 | +0.09(+0.45%) |
Jun 25, 2018 | 21.04 | 21.04 | 20.84 | 21.00 | 2,154 | -0.26(-1.21%) |
Jun 22, 2018 | 21.22 | 21.26 | 21.22 | 21.25 | 1,698 | +0.15(+0.72%) |
Jun 21, 2018 | 21.10 | 21.15 | 21.09 | 21.10 | 6,610 | -0.14(-0.68%) |
Jun 20, 2018 | 21.16 | 21.24 | 21.16 | 21.24 | 26,633 | +0.10(+0.49%) |
Jun 19, 2018 | 21.09 | 21.20 | 21.06 | 21.14 | 5,945 | -0.07(-0.34%) |
Jun 18, 2018 | 21.24 | 21.24 | 21.18 | 21.21 | 4,780 | -0.02(-0.08%) |
Jun 15, 2018 | 21.28 | 21.28 | 21.23 | 5,417 | -0.05(-0.24%) | |
Jun 14, 2018 | 21.30 | 21.33 | 21.28 | 21.28 | 4,980 | -0.05(-0.22%) |
Jun 13, 2018 | 21.48 | 21.48 | 21.33 | 21.33 | 21,024 | -0.05(-0.22%) |
Jun 12, 2018 | 21.34 | 21.41 | 21.34 | 21.38 | 11,429 | -0.01(-0.04%) |
Jun 11, 2018 | 21.33 | 21.41 | 21.31 | 21.39 | 6,160 | +0.10(+0.47%) |
Jun 08, 2018 | 21.22 | 21.29 | 21.21 | 21.29 | 4,007 | +0.03(+0.13%) |
Jun 07, 2018 | 21.26 | 21.26 | 21.26 | 21.26 | 779 | +0.10(+0.46%) |
Jun 06, 2018 | 21.16 | 21.16 | 13,103 | +0.12(+0.58%) | ||
Jun 05, 2018 | 20.95 | 21.05 | 20.95 | 21.04 | 2,632 | +0.07(+0.32%) |