Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.81 | 22.81 | 22.81 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 22.61 | 23.12 | 22.27 | 22.82 | 215,865 | +0.23(+1.02%) |
Aug 29, 2018 | 21.95 | 22.62 | 21.88 | 22.59 | 51,190 | +0.54(+2.45%) |
Aug 28, 2018 | 22.49 | 22.49 | 22.00 | 22.05 | 31,260 | -0.28(-1.25%) |
Aug 27, 2018 | 22.00 | 22.76 | 22.00 | 22.33 | 85,030 | +0.40(+1.82%) |
Aug 24, 2018 | 21.77 | 21.97 | 21.77 | 21.93 | 29,600 | +0.21(+0.97%) |
Aug 23, 2018 | 21.80 | 21.85 | 21.61 | 21.72 | 31,035 | -0.06(-0.28%) |
Aug 22, 2018 | 21.87 | 21.94 | 21.71 | 21.78 | 31,856 | -0.20(-0.91%) |
Aug 21, 2018 | 21.83 | 22.18 | 21.83 | 21.98 | 44,985 | +0.16(+0.73%) |
Aug 20, 2018 | 21.71 | 22.03 | 21.66 | 21.82 | 51,454 | +0.01(+0.05%) |
Aug 17, 2018 | 21.68 | 21.89 | 21.66 | 21.81 | 88,700 | +0.00(+0.00%) |
Aug 16, 2018 | 22.11 | 22.23 | 21.79 | 21.81 | 39,275 | -0.24(-1.09%) |
Aug 15, 2018 | 22.34 | 22.34 | 21.91 | 22.05 | 32,705 | -0.27(-1.21%) |
Aug 14, 2018 | 22.16 | 22.58 | 22.16 | 22.32 | 39,059 | +0.13(+0.59%) |
Aug 13, 2018 | 22.40 | 22.40 | 22.08 | 22.19 | 42,717 | -0.19(-0.85%) |
Aug 10, 2018 | 22.40 | 22.62 | 22.32 | 22.38 | 53,900 | -0.24(-1.06%) |
Aug 09, 2018 | 23.32 | 23.39 | 22.62 | 22.62 | 80,121 | -0.77(-3.29%) |
Aug 08, 2018 | 23.24 | 23.60 | 23.02 | 23.39 | 85,648 | +0.15(+0.65%) |
Aug 07, 2018 | 21.80 | 23.51 | 21.80 | 23.24 | 158,029 | +2.45(+11.78%) |
Aug 06, 2018 | 20.44 | 20.84 | 20.37 | 20.79 | 47,550 | +0.32(+1.56%) |
Aug 03, 2018 | 21.15 | 21.40 | 20.42 | 20.47 | 26,200 | -0.70(-3.31%) |
Aug 02, 2018 | 20.96 | 21.34 | 20.92 | 21.17 | 34,687 | +0.16(+0.76%) |
Aug 01, 2018 | 21.00 | 21.14 | 20.83 | 21.01 | 206,706 | -0.03(-0.14%) |
Jul 31, 2018 | 20.56 | 21.20 | 20.56 | 21.04 | 96,940 | +0.58(+2.83%) |
Jul 30, 2018 | 20.45 | 20.58 | 20.41 | 20.46 | 61,205 | -0.03(-0.15%) |
Jul 27, 2018 | 20.80 | 20.97 | 20.31 | 20.49 | 46,300 | -0.30(-1.44%) |
Jul 26, 2018 | 21.01 | 21.16 | 20.72 | 20.79 | 51,631 | -0.21(-1.00%) |
Jul 25, 2018 | 21.10 | 21.10 | 20.81 | 21.00 | 53,883 | -0.03(-0.14%) |
Jul 24, 2018 | 21.27 | 21.27 | 20.97 | 21.03 | 63,331 | -0.18(-0.85%) |
Jul 23, 2018 | 21.53 | 21.60 | 21.11 | 21.21 | 65,279 | -0.35(-1.62%) |
Jul 20, 2018 | 21.68 | 21.84 | 21.50 | 21.56 | 51,373 | -0.10(-0.46%) |
Jul 19, 2018 | 21.52 | 21.78 | 21.52 | 21.66 | 37,058 | +0.11(+0.51%) |
Jul 18, 2018 | 21.50 | 21.58 | 21.22 | 21.55 | 54,744 | +0.05(+0.23%) |
Jul 17, 2018 | 21.30 | 21.60 | 21.30 | 21.50 | 57,148 | +0.23(+1.08%) |
Jul 16, 2018 | 21.29 | 21.33 | 21.00 | 21.27 | 62,617 | -0.04(-0.19%) |
Jul 13, 2018 | 21.15 | 21.58 | 21.15 | 21.31 | 46,300 | +0.16(+0.76%) |
Jul 12, 2018 | 21.09 | 21.19 | 20.91 | 21.15 | 79,748 | +0.09(+0.43%) |
Jul 11, 2018 | 21.07 | 21.24 | 21.04 | 21.06 | 60,400 | -0.12(-0.57%) |
Jul 10, 2018 | 21.10 | 21.24 | 21.02 | 21.18 | 58,403 | +0.18(+0.86%) |
Jul 09, 2018 | 20.92 | 21.07 | 20.74 | 21.00 | 72,200 | +0.08(+0.38%) |
Jul 06, 2018 | 20.48 | 21.05 | 20.41 | 20.92 | 92,025 | +0.55(+2.70%) |
Jul 05, 2018 | 19.40 | 20.44 | 19.24 | 20.37 | 114,436 | +0.89(+4.57%) |
Jul 03, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.14(+0.72%) | |
Jul 02, 2018 | 18.78 | 19.48 | 18.77 | 19.34 | 180,298 | +0.46(+2.44%) |
Jun 29, 2018 | 19.04 | 19.15 | 18.85 | 18.88 | 114,069 | -0.09(-0.47%) |
Jun 28, 2018 | 19.17 | 19.26 | 18.95 | 18.97 | 179,733 | -0.19(-0.99%) |
Jun 27, 2018 | 19.56 | 19.60 | 19.12 | 19.16 | 111,036 | -0.32(-1.64%) |
Jun 26, 2018 | 19.39 | 19.89 | 19.25 | 19.48 | 167,231 | +0.20(+1.04%) |
Jun 25, 2018 | 19.10 | 19.44 | 18.96 | 19.28 | 177,561 | +0.16(+0.84%) |
Jun 22, 2018 | 18.85 | 19.55 | 18.74 | 19.12 | 548,687 | +0.77(+4.20%) |
Jun 21, 2018 | 18.49 | 18.59 | 18.25 | 18.35 | 90,714 | -0.15(-0.81%) |
Jun 20, 2018 | 18.59 | 18.59 | 18.35 | 18.50 | 69,340 | -0.04(-0.22%) |
Jun 19, 2018 | 18.53 | 18.60 | 18.20 | 18.54 | 102,595 | -0.03(-0.16%) |
Jun 18, 2018 | 18.74 | 18.75 | 18.52 | 18.57 | 74,184 | -0.20(-1.07%) |
Jun 15, 2018 | 18.80 | 18.76 | 18.77 | 104,250 | +0.01(+0.05%) | |
Jun 14, 2018 | 19.02 | 19.09 | 18.59 | 18.76 | 46,441 | -0.18(-0.95%) |
Jun 13, 2018 | 19.31 | 19.45 | 18.94 | 18.94 | 50,182 | -0.37(-1.92%) |
Jun 12, 2018 | 19.80 | 19.80 | 19.28 | 19.31 | 46,446 | -0.41(-2.08%) |
Jun 11, 2018 | 19.88 | 20.23 | 19.61 | 19.72 | 88,770 | -0.18(-0.90%) |
Jun 08, 2018 | 20.00 | 20.30 | 19.85 | 19.90 | 55,212 | -0.15(-0.75%) |
Jun 07, 2018 | 20.03 | 20.26 | 19.80 | 20.05 | 32,737 | +0.04(+0.20%) |
Jun 06, 2018 | 20.01 | 53,706 | +0.02(+0.10%) | |||
Jun 05, 2018 | 19.91 | 20.05 | 19.79 | 19.99 | 29,275 | +0.06(+0.30%) |
Jun 04, 2018 | 19.69 | 20.11 | 19.69 | 19.93 | 50,749 | +0.24(+1.22%) |