Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.48(-2.18%) | |
Aug 30, 2018 | 21.79 | 21.98 | 21.52 | 21.88 | 29,813 | +0.02(+0.09%) |
Aug 29, 2018 | 21.99 | 22.14 | 21.77 | 21.86 | 27,911 | -0.02(-0.09%) |
Aug 28, 2018 | 22.31 | 22.33 | 21.79 | 21.88 | 36,333 | -0.53(-2.38%) |
Aug 27, 2018 | 22.53 | 22.64 | 22.20 | 22.41 | 75,228 | -0.14(-0.62%) |
Aug 24, 2018 | 22.48 | 22.68 | 22.38 | 22.55 | 35,312 | +0.09(+0.42%) |
Aug 23, 2018 | 22.46 | 22.49 | 22.29 | 22.46 | 53,928 | -0.08(-0.37%) |
Aug 22, 2018 | 22.32 | 22.66 | 22.26 | 22.54 | 103,513 | +0.22(+1.01%) |
Aug 21, 2018 | 21.92 | 22.36 | 21.90 | 22.32 | 59,515 | +0.42(+1.93%) |
Aug 20, 2018 | 22.38 | 22.41 | 21.83 | 21.90 | 48,007 | -0.46(-2.05%) |
Aug 17, 2018 | 21.98 | 22.39 | 21.98 | 22.36 | 64,650 | +0.29(+1.32%) |
Aug 16, 2018 | 21.79 | 22.29 | 21.65 | 22.07 | 101,159 | +0.27(+1.25%) |
Aug 15, 2018 | 21.92 | 22.02 | 21.58 | 21.79 | 97,441 | -0.18(-0.81%) |
Aug 14, 2018 | 21.90 | 22.03 | 21.70 | 21.97 | 48,656 | +0.15(+0.69%) |
Aug 13, 2018 | 21.78 | 21.86 | 21.57 | 21.82 | 38,960 | +0.03(+0.13%) |
Aug 10, 2018 | 21.50 | 21.91 | 21.48 | 21.79 | 35,205 | +0.13(+0.61%) |
Aug 09, 2018 | 21.38 | 21.79 | 21.38 | 21.66 | 87,001 | +0.26(+1.23%) |
Aug 08, 2018 | 21.25 | 21.47 | 21.17 | 21.40 | 61,025 | +0.13(+0.62%) |
Aug 07, 2018 | 21.18 | 21.43 | 20.94 | 21.27 | 77,804 | +0.08(+0.40%) |
Aug 06, 2018 | 21.06 | 21.18 | 20.82 | 21.18 | 268,363 | +0.10(+0.49%) |
Aug 03, 2018 | 20.97 | 21.17 | 20.88 | 21.08 | 150,105 | -0.06(-0.27%) |
Aug 02, 2018 | 20.97 | 21.17 | 20.90 | 21.14 | 92,445 | +0.02(+0.09%) |
Aug 01, 2018 | 21.07 | 21.17 | 20.93 | 21.12 | 73,511 | -0.01(-0.04%) |
Jul 31, 2018 | 21.03 | 21.20 | 20.88 | 21.13 | 193,582 | +0.00(+0.00%) |
Jul 30, 2018 | 21.08 | 21.18 | 20.60 | 21.13 | 58,450 | +0.06(+0.27%) |
Jul 27, 2018 | 21.45 | 21.45 | 20.94 | 21.07 | 61,877 | -0.04(-0.18%) |
Jul 26, 2018 | 20.98 | 21.24 | 20.95 | 21.11 | 59,736 | +0.07(+0.36%) |
Jul 25, 2018 | 21.25 | 21.39 | 20.88 | 21.03 | 44,238 | -0.19(-0.88%) |
Jul 24, 2018 | 21.64 | 21.64 | 21.08 | 21.22 | 33,203 | -0.37(-1.69%) |
Jul 23, 2018 | 21.36 | 21.68 | 21.25 | 21.59 | 79,069 | +0.12(+0.57%) |
Jul 20, 2018 | 21.42 | 21.70 | 21.35 | 21.47 | 89,806 | +0.07(+0.35%) |
Jul 19, 2018 | 21.41 | 21.51 | 21.13 | 21.39 | 56,943 | -0.05(-0.22%) |
Jul 18, 2018 | 21.41 | 21.53 | 21.18 | 21.44 | 158,425 | +0.05(+0.22%) |
Jul 17, 2018 | 21.32 | 21.49 | 21.28 | 21.39 | 52,158 | +0.07(+0.35%) |
Jul 16, 2018 | 21.10 | 21.37 | 20.92 | 21.32 | 97,037 | +0.36(+1.70%) |
Jul 13, 2018 | 21.19 | 21.24 | 20.89 | 20.96 | 25,639 | -0.22(-1.02%) |
Jul 12, 2018 | 21.24 | 21.31 | 20.92 | 21.17 | 43,756 | +0.07(+0.36%) |
Jul 11, 2018 | 21.34 | 21.47 | 21.02 | 21.10 | 85,602 | -0.34(-1.57%) |
Jul 10, 2018 | 21.59 | 21.59 | 21.14 | 21.44 | 32,475 | -0.13(-0.61%) |
Jul 09, 2018 | 21.51 | 21.61 | 21.43 | 21.57 | 60,882 | +0.12(+0.57%) |
Jul 06, 2018 | 21.49 | 21.54 | 21.35 | 21.45 | 24,910 | +0.07(+0.35%) |
Jul 05, 2018 | 21.35 | 21.56 | 21.03 | 21.37 | 51,553 | +0.38(+1.83%) |
Jul 03, 2018 | 20.99 | 20.99 | 20.99 | 0 | -0.16(-0.75%) | |
Jul 02, 2018 | 20.77 | 21.17 | 20.54 | 21.15 | 80,313 | +0.21(+0.98%) |
Jun 29, 2018 | 21.20 | 21.26 | 20.85 | 20.94 | 34,858 | -0.15(-0.71%) |
Jun 28, 2018 | 21.33 | 21.50 | 20.90 | 21.09 | 57,377 | -0.20(-0.92%) |
Jun 27, 2018 | 21.75 | 21.75 | 21.00 | 21.29 | 55,580 | -0.37(-1.73%) |
Jun 26, 2018 | 21.68 | 22.08 | 21.63 | 21.66 | 49,467 | -0.02(-0.09%) |
Jun 25, 2018 | 22.27 | 22.27 | 21.59 | 21.68 | 70,196 | -0.64(-2.86%) |
Jun 22, 2018 | 22.92 | 22.92 | 22.20 | 22.32 | 466,624 | -0.49(-2.14%) |
Jun 21, 2018 | 22.51 | 22.96 | 22.25 | 22.81 | 139,397 | +0.31(+1.37%) |
Jun 20, 2018 | 21.65 | 22.62 | 21.64 | 22.50 | 108,088 | +0.87(+4.03%) |
Jun 19, 2018 | 21.78 | 20.78 | 21.62 | 368,318 | +0.14(+0.65%) | |
Jun 18, 2018 | 20.39 | 21.63 | 20.39 | 21.48 | 148,400 | +0.99(+4.85%) |
Jun 15, 2018 | 20.67 | 20.34 | 20.49 | 54,367 | +0.06(+0.28%) | |
Jun 14, 2018 | 20.55 | 20.55 | 20.23 | 20.43 | 27,619 | -0.05(-0.23%) |
Jun 13, 2018 | 20.79 | 20.79 | 20.41 | 20.48 | 18,542 | -0.21(-1.00%) |
Jun 12, 2018 | 20.64 | 20.73 | 20.50 | 20.69 | 30,359 | +0.13(+0.64%) |
Jun 11, 2018 | 20.61 | 20.73 | 20.39 | 20.56 | 77,080 | -0.05(-0.23%) |
Jun 08, 2018 | 20.52 | 20.72 | 20.47 | 20.60 | 23,945 | +0.07(+0.37%) |
Jun 07, 2018 | 20.65 | 20.85 | 20.34 | 20.53 | 37,657 | -0.14(-0.68%) |
Jun 06, 2018 | 20.77 | 20.67 | 38,955 | +0.20(+0.96%) | ||
Jun 05, 2018 | 20.61 | 20.79 | 20.39 | 20.47 | 37,910 | -0.17(-0.82%) |
Jun 04, 2018 | 20.45 | 20.71 | 20.40 | 20.64 | 59,786 | +0.22(+1.06%) |