Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.25(+1.13%) | |
Aug 30, 2018 | 21.93 | 22.29 | 21.87 | 21.93 | 6,077 | -0.01(-0.04%) |
Aug 29, 2018 | 22.13 | 22.43 | 21.88 | 21.93 | 18,266 | -0.12(-0.54%) |
Aug 28, 2018 | 22.29 | 22.43 | 22.05 | 22.05 | 17,921 | -0.11(-0.50%) |
Aug 27, 2018 | 22.25 | 22.56 | 22.17 | 22.17 | 19,425 | -0.13(-0.58%) |
Aug 24, 2018 | 21.88 | 22.44 | 21.88 | 22.29 | 14,106 | +0.35(+1.60%) |
Aug 23, 2018 | 22.05 | 22.14 | 21.86 | 21.94 | 12,005 | -0.15(-0.66%) |
Aug 22, 2018 | 22.26 | 22.35 | 21.87 | 22.09 | 21,071 | -0.20(-0.89%) |
Aug 21, 2018 | 22.13 | 22.43 | 22.13 | 22.29 | 17,792 | +0.14(+0.62%) |
Aug 20, 2018 | 22.21 | 22.54 | 22.13 | 22.15 | 18,834 | +0.03(+0.16%) |
Aug 17, 2018 | 22.09 | 22.37 | 22.09 | 22.11 | 21,450 | +0.03(+0.12%) |
Aug 16, 2018 | 22.17 | 22.30 | 22.09 | 22.09 | 10,822 | -0.14(-0.62%) |
Aug 15, 2018 | 22.29 | 22.75 | 22.09 | 22.23 | 17,820 | -0.27(-1.18%) |
Aug 14, 2018 | 22.24 | 22.55 | 21.93 | 22.49 | 9,442 | +0.32(+1.43%) |
Aug 13, 2018 | 22.14 | 22.49 | 21.93 | 22.17 | 8,050 | -0.09(-0.42%) |
Aug 10, 2018 | 22.03 | 22.28 | 21.88 | 22.27 | 12,124 | -0.20(-0.88%) |
Aug 09, 2018 | 22.25 | 22.74 | 22.25 | 22.47 | 11,191 | +0.27(+1.24%) |
Aug 08, 2018 | 21.70 | 22.61 | 21.58 | 22.19 | 15,545 | +0.61(+2.82%) |
Aug 07, 2018 | 21.66 | 21.76 | 21.50 | 21.58 | 7,140 | -0.29(-1.33%) |
Aug 06, 2018 | 21.66 | 21.97 | 21.66 | 21.87 | 7,388 | +0.45(+2.12%) |
Aug 03, 2018 | 21.38 | 21.90 | 21.05 | 21.42 | 20,751 | -0.18(-0.83%) |
Aug 02, 2018 | 21.08 | 21.73 | 20.09 | 21.60 | 15,424 | +0.87(+4.22%) |
Aug 01, 2018 | 20.96 | 21.17 | 20.14 | 20.72 | 20,762 | -0.28(-1.35%) |
Jul 31, 2018 | 21.24 | 21.62 | 21.00 | 21.01 | 10,238 | -0.07(-0.33%) |
Jul 30, 2018 | 20.78 | 21.33 | 20.78 | 21.08 | 5,452 | +0.21(+0.99%) |
Jul 27, 2018 | 21.07 | 21.08 | 20.61 | 20.87 | 11,424 | -0.16(-0.77%) |
Jul 26, 2018 | 21.44 | 21.78 | 20.83 | 21.03 | 13,469 | -0.54(-2.50%) |
Jul 25, 2018 | 21.89 | 21.89 | 21.37 | 21.57 | 13,419 | -0.27(-1.22%) |
Jul 24, 2018 | 22.37 | 22.37 | 21.75 | 21.84 | 15,710 | -0.42(-1.89%) |
Jul 23, 2018 | 22.77 | 22.77 | 22.24 | 22.26 | 12,346 | -0.46(-2.04%) |
Jul 20, 2018 | 22.83 | 23.13 | 22.58 | 22.72 | 10,973 | -0.11(-0.49%) |
Jul 19, 2018 | 23.19 | 23.27 | 22.81 | 22.83 | 8,007 | -0.28(-1.22%) |
Jul 18, 2018 | 23.25 | 23.33 | 23.02 | 23.12 | 9,575 | -0.13(-0.55%) |
Jul 17, 2018 | 23.24 | 23.70 | 23.17 | 23.25 | 20,449 | +0.01(+0.04%) |
Jul 16, 2018 | 23.10 | 23.42 | 23.09 | 23.24 | 6,713 | +0.12(+0.52%) |
Jul 13, 2018 | 23.10 | 23.55 | 22.72 | 23.12 | 21,729 | -0.04(-0.19%) |
Jul 12, 2018 | 23.51 | 23.59 | 23.02 | 23.16 | 10,367 | -0.26(-1.10%) |
Jul 11, 2018 | 23.49 | 23.61 | 23.42 | 23.42 | 8,335 | -0.14(-0.58%) |
Jul 10, 2018 | 23.91 | 24.28 | 23.49 | 23.55 | 18,845 | -0.32(-1.33%) |
Jul 09, 2018 | 23.68 | 24.05 | 23.68 | 23.87 | 9,451 | +0.35(+1.50%) |
Jul 06, 2018 | 23.63 | 23.93 | 23.50 | 23.52 | 16,169 | -0.14(-0.58%) |
Jul 05, 2018 | 23.44 | 23.71 | 23.44 | 23.66 | 8,596 | +0.33(+1.43%) |
Jul 03, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.08(-0.33%) | |
Jul 02, 2018 | 22.90 | 23.40 | 22.90 | 23.40 | 15,008 | +0.45(+1.94%) |
Jun 29, 2018 | 22.94 | 23.21 | 22.83 | 22.95 | 36,925 | +0.03(+0.15%) |
Jun 28, 2018 | 22.77 | 23.02 | 22.72 | 22.92 | 14,728 | +0.06(+0.26%) |
Jun 27, 2018 | 23.07 | 23.11 | 22.72 | 22.86 | 10,203 | -0.14(-0.60%) |
Jun 26, 2018 | 22.80 | 23.32 | 22.73 | 23.00 | 15,186 | +0.08(+0.34%) |
Jun 25, 2018 | 23.16 | 23.16 | 22.86 | 22.92 | 22,848 | -0.28(-1.22%) |
Jun 22, 2018 | 22.79 | 23.37 | 22.74 | 23.20 | 112,934 | +0.47(+2.08%) |
Jun 21, 2018 | 22.84 | 23.01 | 22.61 | 22.73 | 22,726 | -0.09(-0.41%) |
Jun 20, 2018 | 22.34 | 22.93 | 22.34 | 22.83 | 26,303 | +0.54(+2.42%) |
Jun 19, 2018 | 22.62 | 21.65 | 22.29 | 32,765 | +0.45(+2.04%) | |
Jun 18, 2018 | 21.62 | 22.05 | 21.49 | 21.84 | 47,573 | +0.16(+0.75%) |
Jun 15, 2018 | 22.21 | 21.62 | 21.68 | 34,835 | -0.51(-2.32%) | |
Jun 14, 2018 | 21.96 | 22.25 | 21.96 | 22.19 | 18,193 | +0.28(+1.29%) |
Jun 13, 2018 | 21.93 | 22.27 | 21.87 | 21.91 | 19,239 | +0.00(+0.00%) |
Jun 12, 2018 | 21.81 | 22.05 | 21.54 | 21.91 | 22,314 | -0.11(-0.51%) |
Jun 11, 2018 | 22.06 | 22.40 | 21.65 | 22.02 | 23,506 | -0.01(-0.04%) |
Jun 08, 2018 | 22.00 | 22.40 | 21.69 | 22.03 | 12,880 | +0.03(+0.16%) |
Jun 07, 2018 | 22.29 | 22.48 | 21.95 | 21.99 | 10,783 | -0.21(-0.93%) |
Jun 06, 2018 | 22.60 | 22.20 | 13,867 | +0.17(+0.78%) | ||
Jun 05, 2018 | 22.43 | 22.57 | 21.98 | 22.03 | 21,158 | -0.39(-1.76%) |
Jun 04, 2018 | 22.47 | 22.85 | 22.40 | 22.42 | 18,509 | +0.03(+0.11%) |