Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.78 | 19.78 | 19.78 | 0 | -0.09(-0.46%) | |
Aug 30, 2018 | 19.84 | 19.87 | 19.81 | 19.87 | 112,188 | -0.01(-0.05%) |
Aug 29, 2018 | 19.84 | 19.90 | 19.83 | 19.88 | 24,673 | +0.02(+0.12%) |
Aug 28, 2018 | 19.90 | 19.91 | 19.85 | 19.85 | 48,951 | -0.01(-0.03%) |
Aug 27, 2018 | 19.79 | 19.87 | 19.79 | 19.86 | 35,230 | +0.09(+0.46%) |
Aug 24, 2018 | 19.74 | 19.79 | 19.72 | 19.77 | 83,612 | +0.11(+0.56%) |
Aug 23, 2018 | 19.71 | 19.73 | 19.65 | 19.66 | 26,610 | -0.12(-0.63%) |
Aug 22, 2018 | 19.79 | 19.79 | 19.76 | 19.78 | 12,640 | +0.03(+0.16%) |
Aug 21, 2018 | 19.68 | 19.78 | 19.67 | 19.75 | 164,753 | +0.14(+0.70%) |
Aug 20, 2018 | 19.57 | 19.62 | 19.56 | 19.61 | 31,500 | +0.05(+0.23%) |
Aug 17, 2018 | 19.52 | 19.56 | 19.51 | 19.56 | 178,873 | +0.11(+0.57%) |
Aug 16, 2018 | 19.47 | 19.52 | 19.44 | 19.45 | 33,947 | +0.02(+0.09%) |
Aug 15, 2018 | 19.40 | 19.45 | 19.38 | 19.44 | 73,302 | +0.00(+0.00%) |
Aug 14, 2018 | 19.52 | 19.52 | 19.43 | 19.44 | 54,234 | -0.06(-0.33%) |
Aug 13, 2018 | 19.55 | 19.56 | 19.50 | 19.50 | 44,962 | -0.01(-0.05%) |
Aug 10, 2018 | 19.54 | 19.57 | 19.50 | 19.51 | 206,417 | -0.16(-0.79%) |
Aug 09, 2018 | 19.76 | 19.76 | 19.67 | 19.67 | 25,960 | -0.12(-0.60%) |
Aug 08, 2018 | 19.77 | 19.79 | 19.75 | 19.79 | 27,604 | +0.02(+0.12%) |
Aug 07, 2018 | 19.79 | 19.79 | 19.76 | 19.76 | 24,944 | +0.04(+0.21%) |
Aug 06, 2018 | 19.71 | 19.75 | 19.71 | 19.72 | 26,858 | -0.05(-0.23%) |
Aug 03, 2018 | 19.75 | 19.81 | 19.75 | 19.77 | 178,873 | -0.02(-0.09%) |
Aug 02, 2018 | 19.82 | 19.83 | 19.77 | 19.79 | 52,437 | -0.10(-0.51%) |
Aug 01, 2018 | 19.89 | 19.90 | 19.87 | 19.89 | 57,810 | -0.03(-0.14%) |
Jul 31, 2018 | 19.92 | 19.93 | 19.90 | 19.91 | 55,684 | -0.04(-0.18%) |
Jul 30, 2018 | 19.91 | 19.97 | 19.91 | 19.95 | 51,374 | +0.06(+0.32%) |
Jul 27, 2018 | 19.86 | 19.89 | 19.86 | 19.89 | 36,675 | +0.03(+0.14%) |
Jul 26, 2018 | 19.91 | 19.91 | 19.85 | 19.86 | 47,974 | -0.12(-0.60%) |
Jul 25, 2018 | 19.94 | 19.99 | 19.90 | 19.98 | 34,781 | +0.08(+0.42%) |
Jul 24, 2018 | 19.90 | 19.93 | 19.88 | 19.90 | 17,401 | -0.00(-0.00%) |
Jul 23, 2018 | 19.90 | 19.91 | 19.88 | 19.90 | 34,828 | -0.04(-0.18%) |
Jul 20, 2018 | 19.89 | 19.93 | 19.89 | 19.93 | 155,399 | +0.18(+0.93%) |
Jul 19, 2018 | 19.68 | 19.81 | 19.68 | 19.75 | 90,142 | -0.06(-0.28%) |
Jul 18, 2018 | 19.75 | 19.81 | 19.75 | 19.80 | 35,707 | -0.02(-0.09%) |
Jul 17, 2018 | 19.86 | 19.87 | 19.80 | 19.82 | 50,935 | -0.09(-0.46%) |
Jul 16, 2018 | 19.90 | 19.93 | 19.90 | 19.91 | 70,563 | +0.05(+0.23%) |
Jul 13, 2018 | 19.79 | 19.87 | 19.79 | 19.87 | 130,710 | +0.01(+0.05%) |
Jul 12, 2018 | 19.85 | 19.88 | 19.84 | 19.86 | 48,132 | +0.00(+0.00%) |
Jul 11, 2018 | 19.99 | 19.99 | 19.85 | 19.86 | 41,757 | -0.14(-0.69%) |
Jul 10, 2018 | 19.95 | 20.00 | 19.94 | 20.00 | 54,771 | -0.01(-0.05%) |
Jul 09, 2018 | 20.05 | 20.06 | 19.98 | 20.01 | 99,546 | -0.01(-0.05%) |
Jul 06, 2018 | 20.01 | 20.03 | 20.00 | 20.01 | 135,341 | +0.07(+0.37%) |
Jul 05, 2018 | 19.91 | 19.95 | 19.90 | 19.94 | 262,335 | +0.06(+0.32%) |
Jul 03, 2018 | 19.88 | 19.88 | 19.88 | 0 | +0.06(+0.32%) | |
Jul 02, 2018 | 19.78 | 19.81 | 19.78 | 19.81 | 55,283 | -0.09(-0.46%) |
Jun 29, 2018 | 19.90 | 19.83 | 19.90 | 213,250 | +0.16(+0.79%) | |
Jun 28, 2018 | 19.73 | 19.79 | 19.73 | 19.75 | 122,935 | +0.01(+0.05%) |
Jun 27, 2018 | 19.80 | 19.82 | 19.73 | 19.74 | 85,325 | -0.14(-0.69%) |
Jun 26, 2018 | 19.90 | 19.92 | 19.86 | 19.88 | 64,659 | -0.08(-0.41%) |
Jun 25, 2018 | 19.93 | 19.98 | 19.93 | 19.96 | 134,800 | +0.04(+0.18%) |
Jun 22, 2018 | 19.90 | 19.92 | 19.86 | 19.92 | 261,852 | +0.06(+0.32%) |
Jun 21, 2018 | 19.80 | 19.88 | 19.80 | 19.86 | 291,113 | +0.06(+0.32%) |
Jun 20, 2018 | 19.80 | 19.81 | 19.79 | 19.79 | 112,209 | -0.02(-0.09%) |
Jun 19, 2018 | 19.79 | 19.81 | 19.78 | 19.81 | 40,371 | -0.06(-0.28%) |
Jun 18, 2018 | 19.83 | 19.87 | 19.83 | 19.87 | 49,025 | +0.00(+0.00%) |
Jun 15, 2018 | 19.88 | 19.85 | 19.87 | 48,626 | +0.02(+0.09%) | |
Jun 14, 2018 | 19.99 | 19.99 | 19.85 | 19.85 | 199,366 | -0.28(-1.41%) |
Jun 13, 2018 | 20.11 | 20.13 | 20.02 | 20.13 | 140,745 | +0.06(+0.27%) |
Jun 12, 2018 | 20.13 | 20.14 | 20.05 | 20.08 | 70,521 | -0.06(-0.27%) |
Jun 11, 2018 | 20.14 | 20.16 | 20.12 | 20.13 | 83,250 | +0.00(+0.00%) |
Jun 08, 2018 | 20.12 | 20.14 | 20.11 | 20.13 | 77,608 | -0.03(-0.14%) |
Jun 07, 2018 | 20.18 | 20.19 | 20.16 | 20.16 | 183,090 | +0.05(+0.23%) |
Jun 06, 2018 | 20.11 | 20.12 | 110,044 | +0.06(+0.32%) | ||
Jun 05, 2018 | 20.00 | 20.08 | 19.96 | 20.05 | 95,325 | +0.03(+0.14%) |