Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.26 | 21.26 | 21.26 | 0 | -0.04(-0.21%) | |
Aug 30, 2018 | 21.34 | 21.34 | 21.30 | 21.30 | 351 | +0.03(+0.14%) |
Aug 29, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 216 | +0.13(+0.63%) |
Aug 28, 2018 | 21.14 | 21.14 | 21.14 | 21.14 | 388 | +0.10(+0.49%) |
Aug 27, 2018 | 20.97 | 21.04 | 20.97 | 21.04 | 705 | +0.17(+0.81%) |
Aug 24, 2018 | 20.96 | 21.00 | 20.87 | 20.87 | 2,300 | +0.23(+1.10%) |
Aug 23, 2018 | 20.54 | 20.64 | 20.54 | 20.64 | 2,120 | +0.07(+0.32%) |
Aug 22, 2018 | 20.50 | 20.60 | 20.50 | 20.58 | 5,998 | +0.38(+1.90%) |
Aug 21, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 425 | +0.13(+0.65%) |
Aug 20, 2018 | 19.73 | 20.07 | 19.73 | 20.06 | 3,482 | -0.02(-0.10%) |
Aug 17, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 1,000 | +0.26(+1.31%) |
Aug 16, 2018 | 19.77 | 19.82 | 19.74 | 19.82 | 1,086 | +0.02(+0.10%) |
Aug 15, 2018 | 19.74 | 19.81 | 19.74 | 19.80 | 1,128 | -0.46(-2.27%) |
Aug 14, 2018 | 20.37 | 20.38 | 20.24 | 20.26 | 24,664 | -0.07(-0.34%) |
Aug 13, 2018 | 20.33 | 20.33 | 20.33 | 20.33 | 341 | +0.28(+1.40%) |
Aug 10, 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 100 | +0.00(+0.00%) |
Aug 09, 2018 | 20.09 | 20.19 | 20.05 | 20.05 | 9,477 | -0.49(-2.39%) |
Aug 08, 2018 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 20.60 | 20.60 | 20.48 | 20.54 | 4,210 | +0.18(+0.88%) |
Aug 06, 2018 | 20.35 | 20.37 | 20.35 | 20.36 | 2,422 | +0.15(+0.74%) |
Aug 03, 2018 | 20.22 | 20.24 | 20.11 | 20.21 | 2,000 | +0.03(+0.12%) |
Aug 02, 2018 | 19.96 | 20.23 | 19.96 | 20.18 | 2,739 | +0.33(+1.69%) |
Aug 01, 2018 | 19.87 | 19.91 | 19.85 | 19.85 | 8,378 | -0.40(-1.98%) |
Jul 31, 2018 | 20.37 | 20.39 | 20.22 | 20.25 | 7,008 | -0.36(-1.75%) |
Jul 30, 2018 | 20.71 | 20.71 | 20.59 | 20.61 | 1,053 | -0.01(-0.07%) |
Jul 27, 2018 | 20.62 | 20.64 | 20.62 | 20.62 | 7,200 | +0.01(+0.07%) |
Jul 26, 2018 | 20.52 | 20.67 | 20.52 | 20.61 | 8,750 | +0.16(+0.79%) |
Jul 25, 2018 | 20.39 | 20.45 | 20.39 | 20.45 | 3,521 | +0.15(+0.74%) |
Jul 24, 2018 | 20.28 | 20.30 | 20.25 | 20.30 | 2,001 | +0.22(+1.10%) |
Jul 23, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 440 | +0.09(+0.45%) |
Jul 20, 2018 | 19.99 | 19.99 | 19.99 | 19.99 | 369 | +0.12(+0.60%) |
Jul 19, 2018 | 19.92 | 19.98 | 19.87 | 19.87 | 968 | -0.02(-0.10%) |
Jul 18, 2018 | 19.64 | 19.89 | 19.64 | 19.89 | 805 | +0.32(+1.64%) |
Jul 17, 2018 | 19.57 | 19.57 | 19.57 | 19.57 | 103 | -0.67(-3.30%) |
Jul 13, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.12(+0.59%) | |
Jul 12, 2018 | 19.98 | 20.16 | 19.88 | 20.12 | 1,473 | +0.03(+0.12%) |
Jul 11, 2018 | 20.85 | 20.85 | 19.92 | 20.09 | 7,875 | -1.08(-5.11%) |
Jul 10, 2018 | 21.16 | 21.18 | 21.16 | 21.18 | 309 | +0.55(+2.66%) |
Jul 06, 2018 | 20.63 | 20.63 | 20.63 | 5 | -0.08(-0.38%) | |
Jul 05, 2018 | 20.61 | 20.85 | 20.61 | 20.71 | 4,112 | +0.14(+0.67%) |
Jul 02, 2018 | 20.57 | 20.57 | 20.57 | 0 | -0.39(-1.86%) | |
Jun 29, 2018 | 20.94 | 21.05 | 20.94 | 20.96 | 3,975 | +0.21(+1.01%) |
Jun 28, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 501 | +1.13(+5.76%) |
Jun 27, 2018 | 19.62 | 19.62 | 19.62 | 19.62 | 169 | -0.41(-2.07%) |
Jun 26, 2018 | 20.04 | 20.04 | 20.04 | 20.04 | 167 | +0.05(+0.28%) |
Jun 25, 2018 | 19.94 | 20.04 | 19.87 | 19.98 | 2,223 | -0.20(-0.99%) |
Jun 20, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.10(+0.52%) | |
Jun 19, 2018 | 20.15 | 20.15 | 20.08 | 20.08 | 564 | -0.09(-0.45%) |
Jun 18, 2018 | 20.09 | 20.17 | 20.08 | 20.17 | 7,457 | +0.32(+1.62%) |
Jun 15, 2018 | 20.75 | 19.84 | 19.84 | 10,047 | -0.90(-4.34%) | |
Jun 13, 2018 | 20.75 | 20.75 | 20.75 | 17 | +0.25(+1.20%) | |
Jun 12, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 483 | -0.02(-0.08%) |
Jun 11, 2018 | 20.32 | 20.62 | 20.32 | 20.52 | 1,199 | -0.06(-0.31%) |
Jun 08, 2018 | 20.67 | 20.69 | 20.58 | 20.58 | 11,417 | -0.11(-0.53%) |
Jun 07, 2018 | 20.45 | 20.70 | 20.45 | 20.69 | 13,157 | +0.37(+1.82%) |
Jun 06, 2018 | 20.32 | 20.16 | 20.32 | 18,535 | +0.02(+0.10%) | |
Jun 05, 2018 | 20.27 | 20.34 | 20.25 | 20.30 | 15,801 | -0.16(-0.78%) |
Jun 04, 2018 | 20.53 | 20.53 | 20.44 | 20.46 | 13,049 | -0.18(-0.88%) |