Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.12(-0.51%) | |
Aug 30, 2018 | 23.80 | 23.83 | 23.68 | 23.75 | 45,273 | -0.02(-0.07%) |
Aug 29, 2018 | 23.70 | 23.77 | 23.66 | 23.77 | 115,741 | +0.11(+0.47%) |
Aug 28, 2018 | 23.71 | 23.74 | 23.62 | 23.66 | 49,649 | -0.06(-0.25%) |
Aug 27, 2018 | 23.85 | 23.85 | 23.67 | 23.72 | 43,186 | -0.08(-0.32%) |
Aug 24, 2018 | 23.74 | 23.82 | 23.68 | 23.80 | 40,407 | +0.07(+0.29%) |
Aug 23, 2018 | 23.75 | 23.83 | 23.70 | 23.73 | 360,973 | -0.03(-0.14%) |
Aug 22, 2018 | 24.04 | 24.05 | 23.70 | 23.76 | 70,382 | -0.29(-1.21%) |
Aug 21, 2018 | 24.13 | 24.14 | 24.01 | 24.05 | 97,154 | -0.06(-0.25%) |
Aug 20, 2018 | 24.18 | 24.18 | 24.05 | 24.11 | 52,842 | +0.00(+0.00%) |
Aug 17, 2018 | 24.03 | 24.23 | 23.96 | 24.11 | 290,769 | +0.09(+0.36%) |
Aug 16, 2018 | 23.71 | 24.03 | 23.69 | 24.03 | 75,736 | +0.37(+1.56%) |
Aug 15, 2018 | 23.62 | 23.75 | 23.58 | 23.66 | 64,099 | +0.07(+0.29%) |
Aug 14, 2018 | 23.44 | 23.66 | 23.37 | 23.59 | 52,356 | +0.15(+0.62%) |
Aug 13, 2018 | 23.43 | 23.46 | 23.36 | 23.44 | 43,086 | +0.04(+0.18%) |
Aug 10, 2018 | 23.46 | 23.51 | 23.38 | 23.40 | 93,740 | -0.07(-0.29%) |
Aug 09, 2018 | 23.27 | 23.50 | 23.21 | 23.47 | 92,403 | +0.27(+1.18%) |
Aug 08, 2018 | 23.19 | 23.25 | 23.12 | 23.20 | 92,904 | -0.02(-0.07%) |
Aug 07, 2018 | 23.26 | 23.26 | 23.09 | 23.21 | 88,507 | -0.03(-0.11%) |
Aug 06, 2018 | 22.88 | 23.26 | 22.88 | 23.24 | 284,848 | +0.40(+1.77%) |
Aug 03, 2018 | 22.68 | 22.95 | 22.66 | 22.83 | 48,675 | +0.18(+0.80%) |
Aug 02, 2018 | 22.47 | 22.70 | 22.43 | 22.65 | 236,793 | +0.21(+0.96%) |
Aug 01, 2018 | 22.62 | 22.62 | 22.36 | 22.44 | 303,274 | -0.21(-0.95%) |
Jul 31, 2018 | 22.60 | 22.68 | 22.51 | 22.65 | 184,034 | +0.15(+0.69%) |
Jul 30, 2018 | 22.47 | 22.58 | 22.46 | 22.50 | 71,512 | +0.02(+0.08%) |
Jul 27, 2018 | 22.57 | 22.69 | 22.44 | 22.48 | 56,477 | -0.05(-0.23%) |
Jul 26, 2018 | 22.37 | 22.60 | 22.36 | 22.53 | 53,096 | +0.26(+1.16%) |
Jul 25, 2018 | 22.31 | 22.40 | 22.24 | 22.28 | 79,947 | -0.03(-0.12%) |
Jul 24, 2018 | 22.33 | 22.34 | 22.02 | 22.30 | 127,154 | +0.03(+0.15%) |
Jul 23, 2018 | 22.41 | 22.41 | 22.20 | 22.27 | 64,312 | -0.12(-0.54%) |
Jul 20, 2018 | 22.54 | 22.54 | 22.27 | 22.39 | 124,193 | -0.18(-0.80%) |
Jul 19, 2018 | 22.53 | 22.68 | 22.53 | 22.57 | 76,449 | +0.07(+0.31%) |
Jul 18, 2018 | 22.64 | 22.64 | 22.44 | 22.50 | 78,987 | -0.12(-0.53%) |
Jul 17, 2018 | 22.72 | 22.76 | 22.62 | 22.62 | 405,663 | -0.07(-0.30%) |
Jul 16, 2018 | 22.72 | 22.72 | 22.61 | 22.69 | 87,781 | -0.05(-0.23%) |
Jul 13, 2018 | 22.77 | 22.78 | 22.64 | 22.74 | 87,565 | -0.03(-0.13%) |
Jul 12, 2018 | 22.71 | 22.78 | 22.65 | 22.77 | 69,958 | +0.10(+0.44%) |
Jul 11, 2018 | 22.72 | 22.76 | 22.60 | 22.67 | 143,243 | -0.13(-0.57%) |
Jul 10, 2018 | 22.59 | 22.86 | 22.55 | 22.80 | 72,284 | +0.15(+0.68%) |
Jul 09, 2018 | 23.07 | 23.07 | 22.59 | 22.65 | 430,131 | -0.44(-1.90%) |
Jul 06, 2018 | 22.86 | 23.10 | 22.86 | 23.08 | 63,713 | +0.24(+1.05%) |
Jul 05, 2018 | 22.72 | 22.85 | 22.62 | 22.84 | 509,990 | +0.16(+0.72%) |
Jul 03, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.09(+0.42%) | |
Jul 02, 2018 | 22.50 | 22.59 | 22.39 | 22.59 | 1,078,651 | +0.10(+0.46%) |
Jun 29, 2018 | 22.48 | 22.59 | 22.37 | 22.48 | 314,683 | +0.02(+0.08%) |
Jun 28, 2018 | 22.46 | 22.55 | 22.40 | 22.46 | 151,428 | +0.05(+0.23%) |
Jun 27, 2018 | 22.34 | 22.46 | 22.33 | 22.41 | 235,247 | +0.07(+0.31%) |
Jun 26, 2018 | 22.17 | 22.41 | 22.17 | 22.34 | 53,266 | +0.01(+0.04%) |
Jun 25, 2018 | 22.15 | 22.37 | 22.15 | 22.34 | 119,717 | +0.18(+0.83%) |
Jun 22, 2018 | 22.04 | 22.22 | 22.00 | 22.15 | 32,357 | +0.18(+0.80%) |
Jun 21, 2018 | 22.00 | 22.12 | 21.92 | 21.98 | 30,233 | -0.02(-0.09%) |
Jun 20, 2018 | 22.05 | 22.05 | 21.91 | 21.99 | 54,178 | +0.01(+0.04%) |
Jun 19, 2018 | 21.77 | 22.00 | 21.77 | 21.99 | 149,834 | +0.16(+0.74%) |
Jun 18, 2018 | 21.78 | 21.85 | 21.71 | 21.82 | 54,798 | +0.03(+0.16%) |
Jun 15, 2018 | 21.81 | 21.70 | 21.79 | 118,521 | +0.09(+0.43%) | |
Jun 14, 2018 | 21.47 | 21.71 | 21.47 | 21.70 | 36,647 | +0.30(+1.39%) |
Jun 13, 2018 | 21.55 | 21.59 | 21.39 | 21.40 | 30,403 | -0.12(-0.55%) |
Jun 12, 2018 | 21.34 | 21.53 | 21.34 | 21.52 | 47,283 | +0.23(+1.08%) |
Jun 11, 2018 | 21.41 | 21.41 | 21.27 | 21.29 | 55,761 | -0.14(-0.64%) |
Jun 08, 2018 | 21.41 | 21.47 | 21.32 | 21.42 | 116,658 | -0.01(-0.04%) |
Jun 07, 2018 | 21.35 | 21.59 | 21.35 | 21.43 | 47,411 | +0.10(+0.48%) |
Jun 06, 2018 | 21.30 | 21.33 | 146,677 | -0.25(-1.15%) | ||
Jun 05, 2018 | 21.70 | 21.71 | 21.53 | 21.58 | 166,610 | -0.12(-0.55%) |
Jun 04, 2018 | 21.80 | 21.88 | 21.67 | 21.70 | 38,279 | -0.05(-0.24%) |