Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.09(+0.43%) | |
Aug 30, 2018 | 20.29 | 20.29 | 20.16 | 20.16 | 5,904 | -0.28(-1.39%) |
Aug 29, 2018 | 20.18 | 20.50 | 20.18 | 20.44 | 9,283 | +0.16(+0.81%) |
Aug 28, 2018 | 20.44 | 20.44 | 20.27 | 20.28 | 14,254 | -0.12(-0.59%) |
Aug 27, 2018 | 20.26 | 20.43 | 20.26 | 20.40 | 15,646 | +0.30(+1.50%) |
Aug 24, 2018 | 20.13 | 20.16 | 20.08 | 20.10 | 8,237 | +0.17(+0.86%) |
Aug 23, 2018 | 20.12 | 20.12 | 19.92 | 19.93 | 4,722 | -0.24(-1.20%) |
Aug 22, 2018 | 19.99 | 20.18 | 19.99 | 20.17 | 636,165 | +0.22(+1.12%) |
Aug 21, 2018 | 19.84 | 20.02 | 19.84 | 19.94 | 16,528 | +0.21(+1.07%) |
Aug 20, 2018 | 19.69 | 19.77 | 19.68 | 19.73 | 8,438 | +0.11(+0.54%) |
Aug 17, 2018 | 19.46 | 19.66 | 19.45 | 19.62 | 7,889 | +0.09(+0.44%) |
Aug 16, 2018 | 19.64 | 19.64 | 19.51 | 19.54 | 32,714 | +0.12(+0.62%) |
Aug 15, 2018 | 19.46 | 19.48 | 19.28 | 19.42 | 23,376 | -0.39(-1.96%) |
Aug 14, 2018 | 19.87 | 19.87 | 19.73 | 19.81 | 36,614 | +0.00(+0.00%) |
Aug 13, 2018 | 19.83 | 19.93 | 19.78 | 19.81 | 16,378 | -0.27(-1.33%) |
Aug 10, 2018 | 19.95 | 20.19 | 19.95 | 20.07 | 11,950 | -0.21(-1.02%) |
Aug 09, 2018 | 20.31 | 20.35 | 20.28 | 20.28 | 8,624 | +0.02(+0.09%) |
Aug 08, 2018 | 20.19 | 20.26 | 20.17 | 20.26 | 4,865 | +0.09(+0.47%) |
Aug 07, 2018 | 20.28 | 20.30 | 20.17 | 20.17 | 24,922 | +0.04(+0.21%) |
Aug 06, 2018 | 20.22 | 20.22 | 20.11 | 20.12 | 11,017 | -0.01(-0.04%) |
Aug 03, 2018 | 20.18 | 20.22 | 20.13 | 20.13 | 16,243 | +0.08(+0.39%) |
Aug 02, 2018 | 19.82 | 20.12 | 19.82 | 20.06 | 16,730 | -0.18(-0.89%) |
Aug 01, 2018 | 20.28 | 20.32 | 20.16 | 20.24 | 3,779 | -0.13(-0.64%) |
Jul 31, 2018 | 20.33 | 20.44 | 20.31 | 20.37 | 14,506 | +0.11(+0.55%) |
Jul 30, 2018 | 20.21 | 20.39 | 20.21 | 20.25 | 7,399 | -0.03(-0.17%) |
Jul 27, 2018 | 20.31 | 20.47 | 20.25 | 20.29 | 53,372 | -0.03(-0.13%) |
Jul 26, 2018 | 20.38 | 20.38 | 20.31 | 20.31 | 10,623 | -0.26(-1.26%) |
Jul 25, 2018 | 20.14 | 20.58 | 20.14 | 20.57 | 39,117 | +0.33(+1.62%) |
Jul 24, 2018 | 20.17 | 20.34 | 20.17 | 20.25 | 25,627 | +0.24(+1.21%) |
Jul 23, 2018 | 19.92 | 20.09 | 19.92 | 20.00 | 87,252 | -0.09(-0.43%) |
Jul 20, 2018 | 20.10 | 20.14 | 20.07 | 20.09 | 8,306 | +0.20(+1.00%) |
Jul 19, 2018 | 19.87 | 19.98 | 19.82 | 19.89 | 48,972 | -0.16(-0.77%) |
Jul 18, 2018 | 20.10 | 20.11 | 19.99 | 20.05 | 68,993 | -0.04(-0.21%) |
Jul 17, 2018 | 20.05 | 20.16 | 19.98 | 20.09 | 62,009 | +0.07(+0.34%) |
Jul 16, 2018 | 19.99 | 20.06 | 19.92 | 20.02 | 11,217 | -0.11(-0.56%) |
Jul 13, 2018 | 20.12 | 20.15 | 20.10 | 20.13 | 17,201 | +0.01(+0.04%) |
Jul 12, 2018 | 20.14 | 20.14 | 20.06 | 20.12 | 28,209 | +0.20(+0.99%) |
Jul 11, 2018 | 19.96 | 19.96 | 19.87 | 19.93 | 38,376 | -0.14(-0.71%) |
Jul 10, 2018 | 20.15 | 20.16 | 20.02 | 20.07 | 5,442 | -0.16(-0.78%) |
Jul 09, 2018 | 20.13 | 20.23 | 20.11 | 20.23 | 10,529 | +0.34(+1.69%) |
Jul 06, 2018 | 19.60 | 19.94 | 19.60 | 19.89 | 13,851 | +0.16(+0.81%) |
Jul 05, 2018 | 19.86 | 19.86 | 19.68 | 19.73 | 6,356 | +0.06(+0.28%) |
Jul 03, 2018 | 19.68 | 19.68 | 19.68 | 0 | -0.12(-0.61%) | |
Jul 02, 2018 | 19.85 | 19.87 | 19.67 | 19.80 | 12,620 | -0.16(-0.82%) |
Jun 29, 2018 | 19.76 | 20.00 | 19.76 | 19.96 | 89,390 | +0.31(+1.58%) |
Jun 28, 2018 | 19.47 | 19.68 | 19.47 | 19.65 | 15,877 | +0.06(+0.31%) |
Jun 27, 2018 | 19.72 | 19.82 | 19.55 | 19.59 | 508,620 | -0.22(-1.11%) |
Jun 26, 2018 | 19.90 | 19.91 | 19.76 | 19.81 | 28,664 | -0.10(-0.50%) |
Jun 25, 2018 | 19.89 | 19.91 | 19.79 | 19.91 | 9,370 | -0.26(-1.28%) |
Jun 22, 2018 | 20.19 | 20.22 | 20.12 | 20.17 | 10,219 | +0.16(+0.82%) |
Jun 21, 2018 | 20.15 | 20.25 | 19.95 | 20.00 | 22,502 | -0.28(-1.40%) |
Jun 20, 2018 | 20.15 | 20.32 | 20.15 | 20.29 | 42,730 | +0.07(+0.34%) |
Jun 19, 2018 | 20.17 | 20.23 | 19.96 | 20.22 | 20,529 | -0.07(-0.34%) |
Jun 18, 2018 | 20.39 | 20.39 | 20.20 | 20.29 | 14,578 | -0.34(-1.63%) |
Jun 15, 2018 | 20.62 | 20.46 | 20.62 | 14,382 | -0.04(-0.21%) | |
Jun 14, 2018 | 20.68 | 20.72 | 20.65 | 20.67 | 25,613 | -0.04(-0.21%) |
Jun 13, 2018 | 20.76 | 20.87 | 20.68 | 20.71 | 9,071 | -0.13(-0.62%) |
Jun 12, 2018 | 20.84 | 20.84 | 20.79 | 20.84 | 24,913 | +0.01(+0.04%) |
Jun 11, 2018 | 20.81 | 20.92 | 20.81 | 20.83 | 24,878 | -0.05(-0.25%) |
Jun 08, 2018 | 20.74 | 20.88 | 20.72 | 20.88 | 14,741 | -0.02(-0.08%) |
Jun 07, 2018 | 21.09 | 21.09 | 20.83 | 20.90 | 107,753 | -0.22(-1.02%) |
Jun 06, 2018 | 21.12 | 20.95 | 21.12 | 44,779 | +0.22(+1.07%) | |
Jun 05, 2018 | 20.97 | 21.00 | 20.81 | 20.89 | 18,855 | -0.11(-0.53%) |
Jun 04, 2018 | 20.95 | 21.00 | 20.93 | 21.00 | 4,317 | +0.26(+1.28%) |