Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.44 | 19.44 | 19.44 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 19.44 | 19.46 | 19.42 | 19.44 | 53,605 | -0.00(-0.01%) |
Aug 29, 2018 | 19.44 | 19.46 | 19.43 | 19.44 | 16,752 | -0.03(-0.17%) |
Aug 28, 2018 | 19.46 | 19.49 | 19.44 | 19.47 | 42,589 | -0.03(-0.16%) |
Aug 27, 2018 | 19.49 | 19.53 | 19.46 | 19.50 | 26,397 | -0.02(-0.11%) |
Aug 24, 2018 | 19.53 | 19.53 | 19.48 | 19.53 | 14,802 | +0.01(+0.06%) |
Aug 23, 2018 | 19.48 | 19.51 | 19.48 | 19.51 | 11,854 | +0.00(+0.00%) |
Aug 22, 2018 | 19.54 | 19.54 | 19.48 | 19.51 | 20,233 | -0.00(-0.03%) |
Aug 21, 2018 | 19.51 | 19.53 | 19.47 | 19.52 | 10,195 | -0.02(-0.08%) |
Aug 20, 2018 | 19.50 | 19.53 | 19.49 | 19.53 | 18,646 | +0.07(+0.38%) |
Aug 17, 2018 | 19.47 | 19.50 | 19.45 | 19.46 | 9,099 | -0.01(-0.07%) |
Aug 16, 2018 | 19.48 | 19.49 | 19.43 | 19.47 | 50,769 | +0.01(+0.03%) |
Aug 15, 2018 | 19.45 | 19.47 | 19.41 | 19.47 | 15,236 | +0.07(+0.38%) |
Aug 14, 2018 | 19.40 | 19.44 | 19.39 | 19.39 | 29,230 | -0.01(-0.04%) |
Aug 13, 2018 | 19.45 | 19.45 | 19.40 | 19.40 | 11,191 | -0.04(-0.21%) |
Aug 10, 2018 | 19.39 | 19.44 | 19.39 | 19.44 | 50,351 | +0.06(+0.30%) |
Aug 09, 2018 | 19.37 | 19.41 | 19.37 | 19.39 | 21,011 | +0.00(+0.02%) |
Aug 08, 2018 | 19.35 | 19.38 | 19.35 | 19.38 | 10,526 | -0.01(-0.06%) |
Aug 07, 2018 | 19.42 | 19.42 | 19.37 | 19.39 | 36,257 | -0.00(-0.02%) |
Aug 06, 2018 | 19.39 | 19.44 | 19.39 | 19.40 | 15,742 | +0.01(+0.06%) |
Aug 03, 2018 | 19.41 | 19.41 | 19.38 | 19.39 | 11,404 | +0.03(+0.18%) |
Aug 02, 2018 | 19.32 | 19.36 | 19.31 | 19.35 | 17,120 | -0.01(-0.04%) |
Aug 01, 2018 | 19.34 | 19.36 | 19.33 | 19.36 | 10,487 | +0.02(+0.09%) |
Jul 31, 2018 | 19.39 | 19.39 | 19.34 | 19.34 | 37,214 | -0.00(-0.02%) |
Jul 30, 2018 | 19.32 | 19.37 | 19.32 | 19.35 | 13,253 | -0.00(-0.02%) |
Jul 27, 2018 | 19.36 | 19.38 | 19.35 | 19.35 | 11,785 | -0.07(-0.38%) |
Jul 26, 2018 | 19.37 | 19.42 | 19.35 | 19.42 | 3,891,873 | +0.08(+0.40%) |
Jul 25, 2018 | 19.34 | 19.38 | 19.34 | 19.35 | 10,463 | +0.04(+0.20%) |
Jul 24, 2018 | 19.29 | 19.35 | 19.29 | 19.31 | 5,931 | -0.06(-0.30%) |
Jul 23, 2018 | 19.38 | 19.38 | 19.32 | 19.37 | 30,262 | -0.06(-0.30%) |
Jul 20, 2018 | 19.39 | 19.44 | 19.38 | 19.42 | 12,756 | +0.00(+0.03%) |
Jul 19, 2018 | 19.40 | 19.43 | 19.39 | 19.42 | 9,307 | +0.03(+0.16%) |
Jul 18, 2018 | 19.39 | 19.42 | 19.39 | 19.39 | 8,904 | +0.01(+0.06%) |
Jul 17, 2018 | 19.40 | 19.42 | 19.38 | 19.38 | 4,917 | -0.01(-0.07%) |
Jul 16, 2018 | 19.43 | 19.43 | 19.38 | 19.39 | 4,056 | +0.01(+0.03%) |
Jul 13, 2018 | 19.42 | 19.42 | 19.38 | 19.38 | 8,030 | +0.00(+0.00%) |
Jul 12, 2018 | 19.41 | 19.41 | 19.37 | 19.38 | 13,856 | -0.02(-0.09%) |
Jul 11, 2018 | 19.34 | 19.40 | 19.34 | 19.40 | 8,638 | +0.02(+0.10%) |
Jul 10, 2018 | 19.39 | 19.39 | 19.35 | 19.38 | 3,768 | -0.04(-0.18%) |
Jul 09, 2018 | 19.35 | 19.42 | 19.35 | 19.42 | 99,101 | +0.02(+0.08%) |
Jul 06, 2018 | 19.40 | 19.42 | 19.36 | 19.40 | 6,785 | +0.06(+0.29%) |
Jul 05, 2018 | 19.36 | 19.37 | 19.33 | 19.34 | 6,147 | +0.03(+0.15%) |
Jul 02, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.03(+0.17%) | |
Jun 29, 2018 | 19.29 | 19.32 | 19.28 | 19.28 | 91,574 | +0.02(+0.13%) |
Jun 28, 2018 | 19.30 | 19.30 | 19.26 | 19.26 | 11,198 | -0.02(-0.09%) |
Jun 27, 2018 | 19.27 | 19.31 | 19.27 | 19.27 | 13,006 | +0.03(+0.17%) |
Jun 26, 2018 | 19.24 | 19.26 | 19.24 | 19.24 | 6,291 | -0.04(-0.21%) |
Jun 25, 2018 | 19.27 | 19.29 | 19.26 | 19.28 | 14,560 | +0.04(+0.22%) |
Jun 22, 2018 | 19.23 | 19.27 | 19.23 | 19.24 | 8,237 | -0.01(-0.05%) |
Jun 21, 2018 | 19.25 | 19.28 | 19.25 | 19.25 | 5,645 | -0.01(-0.07%) |
Jun 20, 2018 | 19.29 | 19.33 | 19.26 | 19.26 | 18,910 | -0.01(-0.06%) |
Jun 19, 2018 | 19.32 | 19.32 | 19.23 | 19.27 | 3,812,926 | -0.03(-0.17%) |
Jun 18, 2018 | 19.27 | 19.31 | 19.27 | 19.31 | 73,775 | +0.01(+0.06%) |
Jun 15, 2018 | 19.28 | 19.29 | 19.29 | 10,033 | +0.01(+0.06%) | |
Jun 14, 2018 | 19.27 | 19.30 | 19.22 | 19.28 | 20,119 | +0.02(+0.13%) |
Jun 13, 2018 | 19.24 | 19.26 | 19.20 | 19.26 | 44,984 | +0.03(+0.13%) |
Jun 12, 2018 | 19.22 | 19.25 | 19.22 | 19.23 | 8,333 | +0.01(+0.08%) |
Jun 11, 2018 | 19.24 | 19.25 | 19.22 | 19.22 | 9,513 | -0.02(-0.13%) |
Jun 08, 2018 | 19.27 | 19.29 | 19.24 | 19.24 | 7,727 | -0.01(-0.04%) |
Jun 07, 2018 | 19.25 | 19.28 | 19.23 | 19.25 | 16,044 | +0.02(+0.08%) |
Jun 06, 2018 | 19.29 | 19.22 | 19.23 | 18,438 | -0.07(-0.38%) | |
Jun 05, 2018 | 19.27 | 19.31 | 19.26 | 19.31 | 16,133 | +0.00(+0.02%) |
Jun 04, 2018 | 19.34 | 19.35 | 19.30 | 19.30 | 21,288 | -0.07(-0.35%) |