Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.01(+0.06%) | |
Aug 30, 2018 | 23.37 | 23.37 | 23.25 | 23.25 | 3,913 | -0.31(-1.33%) |
Aug 29, 2018 | 23.56 | 23.61 | 23.45 | 23.56 | 5,440 | +0.06(+0.26%) |
Aug 28, 2018 | 23.55 | 23.55 | 23.46 | 23.50 | 3,834 | -0.03(-0.12%) |
Aug 27, 2018 | 23.53 | 23.53 | 23.53 | 23.53 | 326 | +0.27(+1.18%) |
Aug 24, 2018 | 23.21 | 23.29 | 23.21 | 23.26 | 3,283 | +0.02(+0.11%) |
Aug 23, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 269 | -0.08(-0.35%) |
Aug 22, 2018 | 23.31 | 23.32 | 23.28 | 23.32 | 1,373 | -0.14(-0.61%) |
Aug 21, 2018 | 23.36 | 23.46 | 23.36 | 23.46 | 1,467 | +0.30(+1.31%) |
Aug 20, 2018 | 23.06 | 23.16 | 23.06 | 23.16 | 1,811 | +0.21(+0.91%) |
Aug 17, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 102 | -0.00(-0.02%) |
Aug 16, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 326 | +0.34(+1.52%) |
Aug 15, 2018 | 22.65 | 22.65 | 22.58 | 22.61 | 6,713 | -0.42(-1.81%) |
Aug 14, 2018 | 22.96 | 23.05 | 22.96 | 23.02 | 2,205 | +0.23(+1.00%) |
Aug 13, 2018 | 22.94 | 22.99 | 22.80 | 22.80 | 1,099 | -0.15(-0.65%) |
Aug 10, 2018 | 22.97 | 22.97 | 22.95 | 22.95 | 820 | -0.42(-1.81%) |
Aug 09, 2018 | 23.35 | 23.37 | 23.35 | 23.37 | 1,808 | +0.00(+0.00%) |
Aug 08, 2018 | 23.36 | 23.37 | 23.36 | 23.37 | 836 | -0.03(-0.14%) |
Aug 07, 2018 | 23.39 | 23.43 | 23.39 | 23.40 | 1,407 | +0.19(+0.81%) |
Aug 06, 2018 | 23.11 | 23.21 | 23.11 | 23.21 | 3,019 | +0.19(+0.80%) |
Aug 03, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 102 | +0.13(+0.55%) |
Aug 02, 2018 | 22.76 | 22.90 | 22.76 | 22.90 | 552 | +0.03(+0.15%) |
Aug 01, 2018 | 23.18 | 23.18 | 22.84 | 22.86 | 1,248 | -0.26(-1.12%) |
Jul 31, 2018 | 22.99 | 23.14 | 22.99 | 23.12 | 3,351 | +0.19(+0.81%) |
Jul 30, 2018 | 23.05 | 23.07 | 22.91 | 22.94 | 3,815 | +0.07(+0.29%) |
Jul 27, 2018 | 22.88 | 22.88 | 22.87 | 22.87 | 820 | -0.10(-0.43%) |
Jul 26, 2018 | 22.95 | 23.05 | 22.95 | 22.97 | 2,172 | +0.14(+0.60%) |
Jul 25, 2018 | 22.60 | 22.83 | 22.60 | 22.83 | 4,444 | +0.05(+0.22%) |
Jul 24, 2018 | 23.00 | 23.00 | 22.77 | 22.78 | 1,892 | -0.16(-0.69%) |
Jul 23, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 737 | -0.11(-0.49%) |
Jul 20, 2018 | 23.03 | 23.05 | 23.03 | 23.05 | 748 | -0.12(-0.50%) |
Jul 19, 2018 | 23.11 | 23.19 | 23.11 | 23.17 | 644 | -0.03(-0.13%) |
Jul 18, 2018 | 23.17 | 23.20 | 23.14 | 23.20 | 2,328 | +0.22(+0.94%) |
Jul 17, 2018 | 22.85 | 22.98 | 22.85 | 22.98 | 1,091 | +0.18(+0.80%) |
Jul 16, 2018 | 22.89 | 22.89 | 22.80 | 22.80 | 1,651 | -0.20(-0.87%) |
Jul 13, 2018 | 22.99 | 23.05 | 22.99 | 23.00 | 2,199 | +0.09(+0.39%) |
Jul 12, 2018 | 22.84 | 22.97 | 22.84 | 22.91 | 920 | -0.03(-0.12%) |
Jul 11, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 283 | -0.13(-0.58%) |
Jul 10, 2018 | 23.20 | 23.20 | 23.07 | 23.07 | 4,254 | -0.01(-0.06%) |
Jul 09, 2018 | 23.04 | 23.09 | 23.04 | 23.08 | 4,403 | +0.27(+1.18%) |
Jul 06, 2018 | 22.51 | 22.81 | 22.51 | 22.81 | 1,490 | +0.24(+1.08%) |
Jul 05, 2018 | 22.38 | 22.57 | 22.38 | 22.57 | 2,216 | +0.23(+1.05%) |
Jul 03, 2018 | 22.34 | 22.34 | 22.34 | 0 | +0.09(+0.39%) | |
Jul 02, 2018 | 22.17 | 22.25 | 22.17 | 22.25 | 1,743 | -0.19(-0.83%) |
Jun 29, 2018 | 22.34 | 22.44 | 22.34 | 22.44 | 640 | +0.17(+0.78%) |
Jun 28, 2018 | 22.23 | 22.27 | 22.23 | 22.27 | 883 | -0.14(-0.61%) |
Jun 27, 2018 | 22.56 | 22.60 | 22.40 | 22.40 | 1,602 | -0.41(-1.80%) |
Jun 26, 2018 | 22.65 | 22.81 | 22.65 | 22.81 | 1,534 | +0.24(+1.05%) |
Jun 25, 2018 | 23.04 | 23.04 | 22.58 | 22.58 | 5,707 | -0.56(-2.41%) |
Jun 22, 2018 | 23.21 | 23.23 | 23.11 | 23.13 | 6,242 | -0.09(-0.38%) |
Jun 21, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 1,310 | -0.21(-0.91%) |
Jun 20, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 334 | +0.15(+0.63%) |
Jun 19, 2018 | 23.14 | 23.29 | 23.14 | 23.29 | 5,019 | -0.14(-0.61%) |
Jun 18, 2018 | 23.42 | 23.43 | 23.37 | 23.43 | 4,890 | -0.10(-0.41%) |
Jun 15, 2018 | 23.53 | 23.32 | 23.53 | 766 | -0.01(-0.06%) | |
Jun 14, 2018 | 23.49 | 23.54 | 23.49 | 23.54 | 1,319 | -0.08(-0.33%) |
Jun 13, 2018 | 23.67 | 23.67 | 23.61 | 23.62 | 5,114 | -0.06(-0.25%) |
Jun 12, 2018 | 23.63 | 23.70 | 23.63 | 23.68 | 6,193 | -0.01(-0.04%) |
Jun 11, 2018 | 23.65 | 23.69 | 23.65 | 23.69 | 6,873 | +0.09(+0.37%) |
Jun 08, 2018 | 23.44 | 23.60 | 23.44 | 23.60 | 2,352 | +0.03(+0.12%) |
Jun 07, 2018 | 23.63 | 23.63 | 23.57 | 23.57 | 206 | -0.04(-0.16%) |
Jun 06, 2018 | 23.61 | 23.61 | 4,566 | +0.24(+1.02%) | ||
Jun 05, 2018 | 23.24 | 23.37 | 23.24 | 23.37 | 2,934 | +0.11(+0.48%) |
Jun 04, 2018 | 23.30 | 23.30 | 23.23 | 23.26 | 19,807 | +0.10(+0.42%) |