Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2018 | 22.06 | 22.06 | 22.06 | 0 | +0.13(+0.59%) | |
Aug 24, 2018 | 21.74 | 21.99 | 21.65 | 21.93 | 45,401,300 | +0.16(+0.73%) |
Aug 23, 2018 | 21.69 | 21.86 | 21.54 | 21.77 | 27,406,950 | +0.15(+0.69%) |
Aug 22, 2018 | 21.60 | 21.68 | 21.45 | 21.62 | 9,332,422 | -0.01(-0.05%) |
Aug 21, 2018 | 21.57 | 21.84 | 21.55 | 21.63 | 13,032,541 | +0.00(+0.00%) |
Aug 20, 2018 | 21.45 | 21.66 | 21.44 | 21.63 | 7,457,654 | +0.21(+0.98%) |
Aug 17, 2018 | 21.55 | 21.59 | 21.38 | 21.42 | 9,377,200 | -0.11(-0.51%) |
Aug 16, 2018 | 21.46 | 21.62 | 21.41 | 21.53 | 6,105,184 | +0.13(+0.61%) |
Aug 15, 2018 | 21.41 | 21.44 | 21.23 | 21.40 | 5,273,112 | -0.05(-0.23%) |
Aug 14, 2018 | 21.31 | 21.45 | 21.23 | 21.45 | 13,433,319 | +0.21(+0.99%) |
Aug 13, 2018 | 21.42 | 21.49 | 21.20 | 21.24 | 6,357,182 | -0.18(-0.84%) |
Aug 10, 2018 | 21.49 | 21.54 | 21.39 | 21.42 | 5,595,900 | -0.10(-0.46%) |
Aug 09, 2018 | 21.50 | 21.55 | 21.42 | 21.52 | 6,038,104 | +0.02(+0.09%) |
Aug 08, 2018 | 21.54 | 21.61 | 21.46 | 21.50 | 8,538,368 | -0.07(-0.32%) |
Aug 07, 2018 | 21.64 | 21.66 | 21.49 | 21.57 | 6,770,659 | -0.04(-0.19%) |
Aug 06, 2018 | 21.51 | 21.63 | 21.40 | 21.61 | 7,680,270 | +0.09(+0.42%) |
Aug 03, 2018 | 21.39 | 21.59 | 21.32 | 21.52 | 6,626,400 | +0.13(+0.61%) |
Aug 02, 2018 | 21.18 | 21.41 | 21.17 | 21.39 | 4,872,398 | +0.22(+1.04%) |
Aug 01, 2018 | 21.21 | 21.27 | 21.16 | 21.17 | 4,655,969 | -0.15(-0.70%) |
Jul 31, 2018 | 21.23 | 21.53 | 21.08 | 21.32 | 5,678,574 | +0.16(+0.76%) |
Jul 30, 2018 | 21.26 | 21.27 | 21.09 | 21.16 | 5,699,585 | -0.10(-0.47%) |
Jul 27, 2018 | 21.45 | 21.46 | 21.20 | 21.26 | 7,754,500 | -0.13(-0.61%) |
Jul 26, 2018 | 21.50 | 21.92 | 21.37 | 21.39 | 12,376,599 | +0.04(+0.19%) |
Jul 25, 2018 | 20.96 | 21.36 | 20.94 | 21.35 | 19,299,340 | +0.37(+1.76%) |
Jul 24, 2018 | 21.26 | 21.36 | 20.94 | 20.98 | 27,538,684 | -0.31(-1.46%) |
Jul 23, 2018 | 21.05 | 21.32 | 20.97 | 21.29 | 27,815,622 | +0.25(+1.19%) |
Jul 20, 2018 | 20.79 | 21.07 | 20.63 | 21.04 | 19,193,490 | +0.25(+1.20%) |
Jul 19, 2018 | 20.39 | 20.88 | 20.34 | 20.79 | 18,726,406 | +0.36(+1.76%) |
Jul 18, 2018 | 20.67 | 20.80 | 20.25 | 20.43 | 43,707,744 | -0.27(-1.30%) |
Jul 17, 2018 | 20.85 | 20.93 | 20.70 | 20.70 | 11,804,900 | -0.11(-0.53%) |
Jul 16, 2018 | 20.89 | 20.95 | 20.75 | 20.81 | 12,527,841 | -0.09(-0.43%) |
Jul 13, 2018 | 20.92 | 20.97 | 20.87 | 20.90 | 8,592,817 | +0.04(+0.19%) |
Jul 12, 2018 | 20.75 | 20.89 | 20.68 | 20.86 | 11,759,219 | +0.14(+0.68%) |
Jul 11, 2018 | 20.73 | 20.83 | 20.68 | 20.72 | 12,549,356 | -0.04(-0.19%) |
Jul 10, 2018 | 20.67 | 20.84 | 20.64 | 20.76 | 12,887,440 | +0.09(+0.43%) |
Jul 09, 2018 | 20.67 | 20.74 | 20.48 | 20.67 | 7,891,964 | +0.05(+0.24%) |
Jul 06, 2018 | 20.39 | 20.72 | 20.39 | 20.62 | 11,200,050 | +0.27(+1.31%) |
Jul 05, 2018 | 20.35 | 20.38 | 20.26 | 20.35 | 7,146,213 | +0.08(+0.39%) |
Jul 03, 2018 | 20.27 | 20.27 | 20.27 | 0 | +0.10(+0.49%) | |
Jul 02, 2018 | 20.25 | 20.26 | 19.97 | 20.18 | 6,399,887 | -0.04(-0.20%) |
Jun 29, 2018 | 20.26 | 20.32 | 20.20 | 20.22 | 7,751,177 | -0.06(-0.29%) |
Jun 28, 2018 | 20.30 | 20.38 | 20.24 | 20.27 | 9,210,084 | -0.07(-0.34%) |
Jun 27, 2018 | 20.34 | 20.64 | 20.30 | 20.34 | 15,282,873 | +0.07(+0.34%) |
Jun 26, 2018 | 20.25 | 20.40 | 20.20 | 20.27 | 6,289,634 | +0.02(+0.10%) |
Jun 25, 2018 | 20.46 | 20.47 | 20.22 | 20.25 | 6,070,484 | -0.18(-0.87%) |
Jun 22, 2018 | 20.55 | 20.55 | 20.38 | 20.43 | 8,231,827 | -0.10(-0.48%) |
Jun 21, 2018 | 20.49 | 20.59 | 20.44 | 20.53 | 5,219,266 | -0.01(-0.05%) |
Jun 20, 2018 | 20.34 | 20.59 | 20.34 | 20.54 | 5,241,725 | +0.17(+0.83%) |
Jun 19, 2018 | 20.40 | 20.53 | 20.34 | 20.37 | 8,794,589 | -0.08(-0.39%) |
Jun 18, 2018 | 20.45 | 20.63 | 20.42 | 20.45 | 9,356,814 | +0.01(+0.05%) |
Jun 15, 2018 | 20.57 | 20.51 | 20.44 | 14,606,202 | -0.07(-0.34%) | |
Jun 14, 2018 | 20.56 | 20.69 | 20.48 | 20.51 | 8,748,892 | -0.01(-0.05%) |
Jun 13, 2018 | 20.68 | 20.72 | 20.37 | 20.52 | 10,407,849 | -0.18(-0.86%) |
Jun 12, 2018 | 20.58 | 20.83 | 20.52 | 20.70 | 6,279,758 | +0.13(+0.63%) |
Jun 11, 2018 | 20.49 | 20.60 | 20.38 | 20.57 | 2,698,328 | +0.12(+0.58%) |
Jun 08, 2018 | 20.43 | 20.51 | 20.38 | 20.45 | 4,300,155 | +0.05(+0.24%) |
Jun 07, 2018 | 20.23 | 20.44 | 20.17 | 20.40 | 5,586,899 | +0.17(+0.83%) |
Jun 06, 2018 | 20.07 | 20.24 | 4,154,238 | +0.06(+0.29%) | ||
Jun 05, 2018 | 20.26 | 20.29 | 20.11 | 20.18 | 7,292,165 | -0.03(-0.15%) |
Jun 04, 2018 | 20.25 | 20.28 | 20.04 | 20.21 | 5,154,427 | +0.06(+0.29%) |