Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.12(+0.56%) | |
Aug 30, 2018 | 22.10 | 22.13 | 22.07 | 22.07 | 10,748 | +0.01(+0.04%) |
Aug 29, 2018 | 22.09 | 22.10 | 22.02 | 22.06 | 107,068 | -0.02(-0.07%) |
Aug 28, 2018 | 22.00 | 22.09 | 22.00 | 22.08 | 13,758 | +0.06(+0.26%) |
Aug 27, 2018 | 22.06 | 22.08 | 22.01 | 22.02 | 29,758 | -0.10(-0.45%) |
Aug 24, 2018 | 22.15 | 22.15 | 22.08 | 22.12 | 9,042 | -0.13(-0.58%) |
Aug 23, 2018 | 22.16 | 22.25 | 22.16 | 22.25 | 27,532 | +0.15(+0.70%) |
Aug 22, 2018 | 22.10 | 22.12 | 22.05 | 22.10 | 31,992 | -0.01(-0.04%) |
Aug 21, 2018 | 22.16 | 22.21 | 22.08 | 22.10 | 78,564 | -0.10(-0.43%) |
Aug 20, 2018 | 22.24 | 22.29 | 22.20 | 22.20 | 21,966 | -0.05(-0.24%) |
Aug 17, 2018 | 22.30 | 22.31 | 22.25 | 22.25 | 8,318 | -0.14(-0.63%) |
Aug 16, 2018 | 22.37 | 22.40 | 22.28 | 22.40 | 52,638 | -0.02(-0.07%) |
Aug 15, 2018 | 22.38 | 22.46 | 22.35 | 22.41 | 76,104 | +0.03(+0.15%) |
Aug 14, 2018 | 22.34 | 22.38 | 22.30 | 22.38 | 27,628 | +0.03(+0.13%) |
Aug 13, 2018 | 22.30 | 22.36 | 22.30 | 22.35 | 31,680 | +0.05(+0.25%) |
Aug 10, 2018 | 22.26 | 22.34 | 22.23 | 22.30 | 83,670 | +0.21(+0.94%) |
Aug 09, 2018 | 22.08 | 22.09 | 22.05 | 22.09 | 14,680 | -0.01(-0.04%) |
Aug 08, 2018 | 22.09 | 22.10 | 22.03 | 22.10 | 28,189 | +0.01(+0.03%) |
Aug 07, 2018 | 21.98 | 22.12 | 21.96 | 22.09 | 26,827 | +0.01(+0.04%) |
Aug 06, 2018 | 22.10 | 22.15 | 22.02 | 22.08 | 19,339 | +0.02(+0.08%) |
Aug 03, 2018 | 22.08 | 22.08 | 21.96 | 22.06 | 35,806 | -0.08(-0.37%) |
Aug 02, 2018 | 22.10 | 22.15 | 21.97 | 22.15 | 80,489 | +0.21(+0.96%) |
Aug 01, 2018 | 21.98 | 22.00 | 21.91 | 21.94 | 5,490 | +0.04(+0.18%) |
Jul 31, 2018 | 21.80 | 21.90 | 21.80 | 21.90 | 7,407 | +0.04(+0.19%) |
Jul 30, 2018 | 21.94 | 21.99 | 21.81 | 21.86 | 21,842 | -0.07(-0.34%) |
Jul 27, 2018 | 22.05 | 22.05 | 21.86 | 21.93 | 8,801 | -0.16(-0.71%) |
Jul 26, 2018 | 22.00 | 22.09 | 21.91 | 22.09 | 5,166 | +0.14(+0.64%) |
Jul 25, 2018 | 21.94 | 22.05 | 21.81 | 21.95 | 12,718 | -0.04(-0.19%) |
Jul 24, 2018 | 22.01 | 22.10 | 21.94 | 21.99 | 9,894 | -0.06(-0.28%) |
Jul 23, 2018 | 22.03 | 22.05 | 21.96 | 22.05 | 7,986 | -0.00(-0.02%) |
Jul 20, 2018 | 22.07 | 22.07 | 21.94 | 22.05 | 16,315 | -0.09(-0.41%) |
Jul 19, 2018 | 22.22 | 22.22 | 22.11 | 22.15 | 56,608 | +0.00(+0.00%) |
Jul 18, 2018 | 22.20 | 22.21 | 22.11 | 22.15 | 17,125 | +0.00(+0.00%) |
Jul 17, 2018 | 22.05 | 22.15 | 21.97 | 22.15 | 546,786 | +0.17(+0.75%) |
Jul 16, 2018 | 21.96 | 21.98 | 21.91 | 21.98 | 4,494 | -0.07(-0.34%) |
Jul 13, 2018 | 22.11 | 22.11 | 22.05 | 22.05 | 60,704 | -0.04(-0.19%) |
Jul 12, 2018 | 22.05 | 22.10 | 21.93 | 22.10 | 4,840 | +0.13(+0.60%) |
Jul 11, 2018 | 21.92 | 22.11 | 21.83 | 21.97 | 9,928 | +0.07(+0.33%) |
Jul 10, 2018 | 21.97 | 22.00 | 21.86 | 21.89 | 32,291 | +0.02(+0.10%) |
Jul 09, 2018 | 21.84 | 21.91 | 21.82 | 21.87 | 13,569 | +0.03(+0.15%) |
Jul 06, 2018 | 21.92 | 21.92 | 21.67 | 21.84 | 25,395 | -0.22(-1.01%) |
Jul 05, 2018 | 22.01 | 22.23 | 21.97 | 22.06 | 42,291 | -0.01(-0.06%) |
Jul 03, 2018 | 22.08 | 22.08 | 22.08 | 0 | -0.13(-0.57%) | |
Jul 02, 2018 | 22.10 | 22.26 | 22.10 | 22.20 | 9,610 | +0.15(+0.70%) |
Jun 29, 2018 | 22.12 | 22.00 | 22.05 | 21,053 | -0.12(-0.55%) | |
Jun 28, 2018 | 22.21 | 22.21 | 22.10 | 22.17 | 26,655 | -0.11(-0.48%) |
Jun 27, 2018 | 22.19 | 22.30 | 22.17 | 22.28 | 19,992 | +0.24(+1.08%) |
Jun 26, 2018 | 21.99 | 22.14 | 21.99 | 22.04 | 353,917 | -0.02(-0.10%) |
Jun 25, 2018 | 22.04 | 22.12 | 22.02 | 22.06 | 851,407 | +0.03(+0.15%) |
Jun 22, 2018 | 22.16 | 22.16 | 22.00 | 22.03 | 15,926 | -0.04(-0.19%) |
Jun 21, 2018 | 22.13 | 22.20 | 22.04 | 22.07 | 97,956 | -0.06(-0.26%) |
Jun 20, 2018 | 22.13 | 22.13 | 22.08 | 22.13 | 15,699 | +0.00(+0.00%) |
Jun 19, 2018 | 22.18 | 22.24 | 22.07 | 22.13 | 41,325 | +0.10(+0.44%) |
Jun 18, 2018 | 22.15 | 22.17 | 22.03 | 22.03 | 2,835 | -0.13(-0.58%) |
Jun 15, 2018 | 22.14 | 22.17 | 22.08 | 22.16 | 10,902 | +0.06(+0.29%) |
Jun 14, 2018 | 21.99 | 22.10 | 21.99 | 22.10 | 6,858 | +0.24(+1.10%) |
Jun 13, 2018 | 21.90 | 21.91 | 21.86 | 21.86 | 5,577 | -0.05(-0.23%) |
Jun 12, 2018 | 21.90 | 21.91 | 21.81 | 21.91 | 9,353 | +0.06(+0.27%) |
Jun 11, 2018 | 21.82 | 21.90 | 21.77 | 21.85 | 14,380 | +0.05(+0.25%) |
Jun 08, 2018 | 21.82 | 21.82 | 21.75 | 21.79 | 4,617 | +0.00(+0.02%) |
Jun 07, 2018 | 21.79 | 21.79 | 21.74 | 21.79 | 6,700 | -0.02(-0.11%) |
Jun 06, 2018 | 21.88 | 21.81 | 47,982 | -0.07(-0.34%) | ||
Jun 05, 2018 | 21.90 | 21.91 | 21.81 | 21.89 | 8,340 | -0.00(-0.02%) |
Jun 04, 2018 | 21.84 | 21.92 | 21.77 | 21.89 | 7,929 | +0.08(+0.36%) |