Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.16(+0.74%) | |
Aug 30, 2018 | 21.76 | 21.82 | 21.39 | 21.41 | 59,700 | -0.48(-2.21%) |
Aug 29, 2018 | 21.60 | 21.99 | 21.57 | 21.90 | 62,208 | +0.35(+1.60%) |
Aug 28, 2018 | 21.70 | 21.70 | 21.47 | 21.55 | 39,424 | -0.14(-0.64%) |
Aug 27, 2018 | 21.70 | 21.88 | 21.66 | 21.69 | 38,272 | +0.06(+0.27%) |
Aug 24, 2018 | 21.38 | 21.67 | 21.38 | 21.63 | 43,512 | +0.35(+1.63%) |
Aug 23, 2018 | 21.58 | 21.58 | 21.28 | 21.29 | 37,595 | -0.22(-1.01%) |
Aug 22, 2018 | 21.46 | 21.60 | 21.43 | 21.50 | 47,006 | +0.06(+0.28%) |
Aug 21, 2018 | 21.41 | 21.63 | 21.40 | 21.44 | 40,547 | +0.27(+1.26%) |
Aug 20, 2018 | 20.94 | 21.22 | 20.93 | 21.18 | 73,649 | +0.35(+1.66%) |
Aug 17, 2018 | 20.79 | 20.89 | 20.64 | 20.83 | 81,763 | -0.01(-0.05%) |
Aug 16, 2018 | 20.73 | 20.92 | 20.73 | 20.84 | 99,038 | +0.05(+0.24%) |
Aug 15, 2018 | 20.90 | 20.90 | 20.46 | 20.79 | 105,330 | -0.48(-2.28%) |
Aug 14, 2018 | 21.48 | 21.48 | 21.11 | 21.28 | 127,572 | -0.27(-1.24%) |
Aug 13, 2018 | 21.93 | 21.93 | 21.46 | 21.54 | 98,725 | -0.36(-1.62%) |
Aug 10, 2018 | 22.03 | 22.03 | 21.74 | 21.90 | 50,292 | -0.44(-1.99%) |
Aug 09, 2018 | 22.43 | 22.63 | 22.30 | 22.34 | 37,014 | -0.12(-0.53%) |
Aug 08, 2018 | 22.42 | 22.48 | 22.25 | 22.46 | 53,191 | +0.13(+0.58%) |
Aug 07, 2018 | 22.33 | 22.56 | 22.31 | 22.33 | 65,442 | +0.18(+0.80%) |
Aug 06, 2018 | 21.80 | 22.20 | 21.80 | 22.16 | 72,461 | +0.27(+1.22%) |
Aug 03, 2018 | 22.15 | 22.21 | 21.76 | 21.89 | 135,395 | -0.61(-2.72%) |
Aug 02, 2018 | 22.09 | 22.56 | 22.09 | 22.50 | 76,547 | +0.15(+0.66%) |
Aug 01, 2018 | 22.26 | 22.37 | 22.06 | 22.35 | 192,983 | -0.12(-0.53%) |
Jul 31, 2018 | 22.27 | 22.58 | 22.27 | 22.47 | 174,231 | +0.29(+1.29%) |
Jul 30, 2018 | 22.36 | 22.54 | 22.08 | 22.19 | 166,385 | -0.31(-1.36%) |
Jul 27, 2018 | 22.60 | 22.67 | 22.22 | 22.49 | 122,969 | -0.42(-1.85%) |
Jul 26, 2018 | 22.89 | 23.14 | 22.86 | 22.92 | 73,221 | -0.31(-1.32%) |
Jul 25, 2018 | 22.61 | 23.22 | 22.61 | 23.22 | 88,734 | +0.51(+2.26%) |
Jul 24, 2018 | 22.75 | 22.95 | 22.58 | 22.71 | 63,528 | +0.23(+1.01%) |
Jul 23, 2018 | 22.48 | 22.59 | 22.38 | 22.48 | 108,534 | -0.11(-0.48%) |
Jul 20, 2018 | 22.74 | 22.89 | 22.55 | 22.59 | 64,163 | -0.21(-0.91%) |
Jul 19, 2018 | 22.38 | 22.86 | 22.38 | 22.80 | 60,032 | +0.01(+0.04%) |
Jul 18, 2018 | 22.68 | 22.80 | 22.56 | 22.79 | 88,997 | +0.01(+0.04%) |
Jul 17, 2018 | 22.88 | 22.97 | 22.74 | 22.78 | 100,646 | -0.21(-0.90%) |
Jul 16, 2018 | 23.07 | 23.22 | 22.86 | 22.99 | 126,487 | -0.02(-0.09%) |
Jul 13, 2018 | 23.01 | 23.10 | 22.97 | 23.01 | 112,784 | -0.21(-0.89%) |
Jul 12, 2018 | 23.23 | 23.27 | 23.09 | 23.21 | 117,338 | +0.12(+0.51%) |
Jul 11, 2018 | 23.08 | 23.28 | 23.07 | 23.09 | 77,332 | -0.43(-1.81%) |
Jul 10, 2018 | 23.50 | 23.58 | 23.45 | 23.52 | 85,644 | -0.13(-0.54%) |
Jul 09, 2018 | 23.45 | 23.67 | 23.29 | 23.65 | 85,097 | +0.39(+1.66%) |
Jul 06, 2018 | 22.77 | 23.28 | 22.77 | 23.26 | 88,416 | +0.28(+1.20%) |
Jul 05, 2018 | 22.78 | 22.99 | 22.65 | 22.99 | 74,768 | +0.18(+0.78%) |
Jul 03, 2018 | 22.81 | 22.81 | 22.81 | 0 | -0.18(-0.77%) | |
Jul 02, 2018 | 22.57 | 23.03 | 22.48 | 22.99 | 88,352 | +0.16(+0.69%) |
Jun 29, 2018 | 23.02 | 22.82 | 22.83 | 81,010 | +0.02(+0.09%) | |
Jun 28, 2018 | 22.52 | 22.82 | 22.34 | 22.81 | 228,949 | +0.12(+0.52%) |
Jun 27, 2018 | 23.12 | 23.26 | 22.63 | 22.69 | 177,745 | -0.44(-1.92%) |
Jun 26, 2018 | 23.05 | 23.22 | 22.93 | 23.13 | 171,603 | +0.10(+0.43%) |
Jun 25, 2018 | 23.38 | 23.42 | 22.86 | 23.04 | 85,017 | -0.39(-1.65%) |
Jun 22, 2018 | 23.34 | 23.56 | 23.26 | 23.42 | 72,384 | +0.22(+0.94%) |
Jun 21, 2018 | 23.32 | 23.32 | 23.08 | 23.20 | 70,801 | -0.03(-0.13%) |
Jun 20, 2018 | 23.35 | 23.39 | 23.06 | 23.23 | 77,166 | +0.13(+0.56%) |
Jun 19, 2018 | 22.86 | 23.11 | 22.69 | 23.10 | 202,406 | +0.00(+0.00%) |
Jun 18, 2018 | 22.96 | 23.19 | 22.74 | 23.10 | 142,153 | +0.13(+0.56%) |
Jun 15, 2018 | 23.71 | 22.92 | 22.98 | 180,753 | -0.73(-3.08%) | |
Jun 14, 2018 | 23.64 | 23.77 | 23.58 | 23.71 | 107,983 | +0.15(+0.63%) |
Jun 13, 2018 | 23.61 | 23.75 | 23.42 | 23.56 | 183,077 | +0.53(+2.32%) |
Jun 12, 2018 | 23.06 | 23.20 | 22.84 | 23.03 | 227,431 | +0.13(+0.56%) |
Jun 11, 2018 | 22.93 | 23.05 | 22.84 | 22.90 | 222,531 | -0.02(-0.09%) |
Jun 08, 2018 | 22.80 | 23.05 | 22.80 | 22.92 | 135,853 | -0.04(-0.17%) |
Jun 07, 2018 | 23.00 | 23.29 | 22.80 | 22.96 | 329,553 | -0.06(-0.26%) |
Jun 06, 2018 | 22.85 | 23.02 | 580,666 | -0.22(-0.94%) | ||
Jun 05, 2018 | 23.42 | 23.66 | 23.10 | 23.23 | 583,208 | -0.51(-2.16%) |