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 | 112,184 | -0.01(-0.05%) |
Aug 29, 2018 | 19.84 | 19.90 | 19.83 | 19.88 | 24,672 | +0.02(+0.12%) |
Aug 28, 2018 | 19.91 | 19.91 | 19.85 | 19.85 | 48,949 | -0.01(-0.03%) |
Aug 27, 2018 | 19.79 | 19.87 | 19.79 | 19.86 | 35,229 | +0.09(+0.46%) |
Aug 24, 2018 | 19.74 | 19.79 | 19.72 | 19.77 | 83,609 | +0.11(+0.56%) |
Aug 23, 2018 | 19.71 | 19.73 | 19.65 | 19.66 | 26,609 | -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 | 164,747 | +0.14(+0.70%) |
Aug 20, 2018 | 19.57 | 19.62 | 19.56 | 19.61 | 31,499 | +0.05(+0.23%) |
Aug 17, 2018 | 19.52 | 19.57 | 19.51 | 19.57 | 178,867 | +0.11(+0.57%) |
Aug 16, 2018 | 19.47 | 19.52 | 19.44 | 19.46 | 33,946 | +0.02(+0.09%) |
Aug 15, 2018 | 19.40 | 19.46 | 19.38 | 19.44 | 73,299 | +0.00(+0.00%) |
Aug 14, 2018 | 19.52 | 19.52 | 19.43 | 19.44 | 54,232 | -0.06(-0.33%) |
Aug 13, 2018 | 19.55 | 19.56 | 19.50 | 19.50 | 44,960 | -0.01(-0.05%) |
Aug 10, 2018 | 19.54 | 19.57 | 19.50 | 19.51 | 206,410 | -0.16(-0.79%) |
Aug 09, 2018 | 19.76 | 19.76 | 19.67 | 19.67 | 25,959 | -0.12(-0.60%) |
Aug 08, 2018 | 19.77 | 19.79 | 19.75 | 19.79 | 27,603 | +0.02(+0.12%) |
Aug 07, 2018 | 19.79 | 19.79 | 19.76 | 19.76 | 24,943 | +0.04(+0.20%) |
Aug 06, 2018 | 19.71 | 19.75 | 19.71 | 19.72 | 26,857 | -0.05(-0.23%) |
Aug 03, 2018 | 19.75 | 19.81 | 19.75 | 19.77 | 178,867 | -0.02(-0.09%) |
Aug 02, 2018 | 19.82 | 19.83 | 19.77 | 19.79 | 52,435 | -0.10(-0.51%) |
Aug 01, 2018 | 19.89 | 19.90 | 19.87 | 19.89 | 57,807 | -0.03(-0.14%) |
Jul 31, 2018 | 19.92 | 19.93 | 19.90 | 19.91 | 55,682 | -0.04(-0.18%) |
Jul 30, 2018 | 19.91 | 19.97 | 19.91 | 19.95 | 51,372 | +0.06(+0.32%) |
Jul 27, 2018 | 19.86 | 19.89 | 19.86 | 19.89 | 36,673 | +0.03(+0.14%) |
Jul 26, 2018 | 19.91 | 19.92 | 19.85 | 19.86 | 47,972 | -0.12(-0.60%) |
Jul 25, 2018 | 19.94 | 19.99 | 19.91 | 19.98 | 34,780 | +0.08(+0.42%) |
Jul 24, 2018 | 19.90 | 19.93 | 19.88 | 19.90 | 17,401 | -0.00(-0.00%) |
Jul 23, 2018 | 19.91 | 19.91 | 19.88 | 19.90 | 34,827 | -0.04(-0.18%) |
Jul 20, 2018 | 19.89 | 19.93 | 19.89 | 19.93 | 155,393 | +0.18(+0.93%) |
Jul 19, 2018 | 19.68 | 19.81 | 19.68 | 19.75 | 90,139 | -0.06(-0.28%) |
Jul 18, 2018 | 19.75 | 19.81 | 19.75 | 19.80 | 35,705 | -0.02(-0.09%) |
Jul 17, 2018 | 19.86 | 19.87 | 19.80 | 19.82 | 50,934 | -0.09(-0.46%) |
Jul 16, 2018 | 19.91 | 19.93 | 19.90 | 19.91 | 70,560 | +0.05(+0.23%) |
Jul 13, 2018 | 19.79 | 19.87 | 19.79 | 19.87 | 130,705 | +0.01(+0.05%) |
Jul 12, 2018 | 19.85 | 19.88 | 19.84 | 19.86 | 48,130 | +0.00(+0.00%) |
Jul 11, 2018 | 19.99 | 19.99 | 19.85 | 19.86 | 41,755 | -0.14(-0.69%) |
Jul 10, 2018 | 19.95 | 20.00 | 19.95 | 20.00 | 54,769 | -0.01(-0.05%) |
Jul 09, 2018 | 20.05 | 20.06 | 19.98 | 20.01 | 99,542 | -0.01(-0.05%) |
Jul 06, 2018 | 20.02 | 20.03 | 20.00 | 20.02 | 135,337 | +0.07(+0.37%) |
Jul 05, 2018 | 19.91 | 19.95 | 19.91 | 19.94 | 262,326 | +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 | 55,281 | -0.09(-0.46%) |
Jun 29, 2018 | 19.91 | 19.83 | 19.91 | 213,242 | +0.16(+0.79%) | |
Jun 28, 2018 | 19.73 | 19.79 | 19.73 | 19.75 | 122,930 | +0.01(+0.05%) |
Jun 27, 2018 | 19.80 | 19.82 | 19.73 | 19.74 | 85,322 | -0.14(-0.69%) |
Jun 26, 2018 | 19.91 | 19.92 | 19.86 | 19.88 | 64,656 | -0.08(-0.41%) |
Jun 25, 2018 | 19.93 | 19.98 | 19.93 | 19.96 | 134,795 | +0.04(+0.18%) |
Jun 22, 2018 | 19.90 | 19.92 | 19.86 | 19.92 | 261,842 | +0.06(+0.32%) |
Jun 21, 2018 | 19.80 | 19.88 | 19.80 | 19.86 | 291,102 | +0.06(+0.32%) |
Jun 20, 2018 | 19.80 | 19.81 | 19.79 | 19.79 | 112,205 | -0.02(-0.09%) |
Jun 19, 2018 | 19.79 | 19.81 | 19.78 | 19.81 | 40,369 | -0.06(-0.28%) |
Jun 18, 2018 | 19.83 | 19.87 | 19.83 | 19.87 | 49,023 | +0.00(+0.00%) |
Jun 15, 2018 | 19.88 | 19.85 | 19.87 | 48,625 | +0.02(+0.09%) | |
Jun 14, 2018 | 19.99 | 19.99 | 19.85 | 19.85 | 199,359 | -0.28(-1.41%) |
Jun 13, 2018 | 20.11 | 20.13 | 20.02 | 20.13 | 140,740 | +0.06(+0.27%) |
Jun 12, 2018 | 20.13 | 20.14 | 20.05 | 20.08 | 70,519 | -0.06(-0.27%) |
Jun 11, 2018 | 20.14 | 20.17 | 20.12 | 20.13 | 83,247 | +0.00(+0.00%) |
Jun 08, 2018 | 20.12 | 20.14 | 20.11 | 20.13 | 77,605 | -0.03(-0.14%) |
Jun 07, 2018 | 20.18 | 20.19 | 20.16 | 20.16 | 183,083 | +0.05(+0.23%) |
Jun 06, 2018 | 20.11 | 20.12 | 110,040 | +0.06(+0.32%) | ||
Jun 05, 2018 | 20.00 | 20.08 | 19.96 | 20.05 | 95,322 | +0.03(+0.14%) |