Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.37 | 19.37 | 19.37 | 0 | -0.02(-0.08%) | |
Aug 30, 2018 | 19.37 | 19.39 | 19.37 | 19.39 | 2,315 | +0.00(+0.02%) |
Aug 29, 2018 | 19.36 | 19.40 | 19.36 | 19.38 | 1,515 | +0.09(+0.46%) |
Aug 28, 2018 | 19.33 | 19.33 | 19.30 | 19.30 | 1,933 | +0.03(+0.14%) |
Aug 27, 2018 | 19.23 | 19.28 | 19.23 | 19.27 | 1,033 | +0.01(+0.06%) |
Aug 24, 2018 | 19.27 | 19.27 | 19.26 | 19.26 | 647 | +0.03(+0.18%) |
Aug 23, 2018 | 19.20 | 19.22 | 19.20 | 19.22 | 777 | -0.04(-0.22%) |
Aug 22, 2018 | 19.25 | 19.30 | 19.25 | 19.26 | 3,549 | +0.13(+0.68%) |
Aug 21, 2018 | 19.19 | 19.19 | 19.13 | 19.13 | 2,806 | -0.01(-0.06%) |
Aug 20, 2018 | 19.12 | 19.16 | 19.12 | 19.14 | 7,259 | +0.03(+0.18%) |
Aug 17, 2018 | 19.12 | 19.13 | 19.11 | 19.11 | 2,460 | +0.12(+0.61%) |
Aug 16, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 64 | +0.00(+0.00%) |
Aug 15, 2018 | 19.06 | 19.06 | 18.99 | 18.99 | 1,453 | -0.19(-0.97%) |
Aug 14, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 246 | +0.04(+0.20%) |
Aug 13, 2018 | 19.25 | 19.25 | 19.08 | 19.14 | 3,053 | -0.16(-0.84%) |
Aug 10, 2018 | 19.30 | 19.30 | 19.30 | 19.30 | 129 | +0.03(+0.17%) |
Aug 09, 2018 | 19.33 | 19.33 | 19.27 | 19.27 | 6,743 | -0.08(-0.41%) |
Aug 08, 2018 | 19.38 | 19.38 | 19.28 | 19.35 | 5,359 | -0.15(-0.75%) |
Aug 07, 2018 | 19.51 | 19.53 | 19.50 | 19.50 | 1,498 | +0.19(+0.96%) |
Aug 06, 2018 | 19.31 | 19.31 | 189 | +0.00(+0.00%) | ||
Aug 03, 2018 | 19.38 | 19.38 | 19.30 | 19.31 | 4,273 | -0.08(-0.40%) |
Aug 02, 2018 | 19.33 | 19.41 | 19.33 | 19.39 | 3,170 | +0.08(+0.44%) |
Aug 01, 2018 | 19.30 | 19.30 | 19.30 | 19.30 | 8,033 | -0.09(-0.46%) |
Jul 31, 2018 | 19.46 | 19.46 | 19.39 | 19.39 | 2,784 | -0.10(-0.53%) |
Jul 30, 2018 | 19.48 | 19.50 | 19.48 | 19.50 | 1,037 | +0.15(+0.75%) |
Jul 27, 2018 | 19.41 | 19.42 | 19.35 | 19.35 | 17,613 | -0.07(-0.36%) |
Jul 26, 2018 | 19.40 | 19.42 | 19.38 | 19.42 | 6,295 | +0.08(+0.42%) |
Jul 25, 2018 | 19.30 | 19.34 | 19.30 | 19.34 | 391 | +0.12(+0.62%) |
Jul 24, 2018 | 19.23 | 19.23 | 19.22 | 19.22 | 15,480 | +0.04(+0.20%) |
Jul 23, 2018 | 19.21 | 19.21 | 19.18 | 19.18 | 10,493 | +0.02(+0.12%) |
Jul 20, 2018 | 19.11 | 19.16 | 19.10 | 19.16 | 10,638 | +0.11(+0.56%) |
Jul 19, 2018 | 18.96 | 19.09 | 18.96 | 19.05 | 27,008 | -0.02(-0.11%) |
Jul 18, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 129 | +0.04(+0.23%) |
Jul 17, 2018 | 18.97 | 19.06 | 18.97 | 19.02 | 17,872 | +0.06(+0.29%) |
Jul 16, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 783 | -0.26(-1.33%) |
Jul 13, 2018 | 19.17 | 19.23 | 19.16 | 19.23 | 8,818 | +0.13(+0.69%) |
Jul 12, 2018 | 18.97 | 19.13 | 18.97 | 19.09 | 2,631 | +0.08(+0.40%) |
Jul 11, 2018 | 19.26 | 19.26 | 18.99 | 19.02 | 2,972 | -0.32(-1.66%) |
Jul 10, 2018 | 19.33 | 19.35 | 19.33 | 19.34 | 34,760 | +0.02(+0.11%) |
Jul 09, 2018 | 19.33 | 19.33 | 19.30 | 19.32 | 3,926 | +0.06(+0.32%) |
Jul 06, 2018 | 19.20 | 19.26 | 19.20 | 19.26 | 7,817 | +0.11(+0.56%) |
Jul 05, 2018 | 19.16 | 19.16 | 19.15 | 19.15 | 18,704 | -0.01(-0.05%) |
Jul 03, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.06(+0.33%) | |
Jul 02, 2018 | 19.08 | 19.09 | 19.08 | 19.09 | 8,211 | -0.19(-1.00%) |
Jun 29, 2018 | 19.31 | 19.31 | 19.27 | 19.29 | 8,713 | +0.18(+0.92%) |
Jun 28, 2018 | 19.16 | 19.16 | 19.11 | 19.11 | 701 | -0.03(-0.16%) |
Jun 27, 2018 | 19.14 | 19.19 | 19.14 | 19.14 | 32,830 | +0.19(+0.98%) |
Jun 26, 2018 | 19.06 | 19.06 | 18.96 | 18.96 | 1,537 | -0.05(-0.28%) |
Jun 25, 2018 | 18.96 | 19.02 | 18.93 | 19.01 | 2,063 | -0.07(-0.36%) |
Jun 22, 2018 | 19.05 | 19.09 | 18.98 | 19.08 | 26,912 | +0.18(+0.94%) |
Jun 21, 2018 | 18.96 | 18.96 | 18.90 | 18.90 | 5,120 | -0.06(-0.33%) |
Jun 20, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 647 | +0.02(+0.08%) |
Jun 19, 2018 | 18.93 | 18.95 | 18.93 | 18.95 | 5,738 | -0.18(-0.95%) |
Jun 18, 2018 | 19.07 | 19.13 | 19.03 | 19.13 | 22,388 | +0.05(+0.24%) |
Jun 15, 2018 | 19.39 | 19.08 | 19.08 | 15,475 | -0.31(-1.60%) | |
Jun 14, 2018 | 19.49 | 19.49 | 19.33 | 19.39 | 39,903 | -0.15(-0.79%) |
Jun 13, 2018 | 19.55 | 19.55 | 19.55 | 19.55 | 428 | -0.05(-0.24%) |
Jun 12, 2018 | 19.50 | 19.59 | 19.49 | 19.59 | 2,968 | +0.16(+0.85%) |
Jun 11, 2018 | 19.47 | 19.47 | 19.43 | 19.43 | 1,593 | -0.13(-0.67%) |
Jun 08, 2018 | 19.65 | 19.65 | 19.56 | 19.56 | 638 | -0.04(-0.22%) |
Jun 07, 2018 | 19.61 | 19.64 | 19.59 | 19.60 | 3,131 | +0.10(+0.50%) |
Jun 06, 2018 | 19.61 | 19.50 | 19.50 | 1,320 | +0.01(+0.06%) | |
Jun 05, 2018 | 19.49 | 19.52 | 19.49 | 19.49 | 2,787 | -0.08(-0.43%) |
Jun 04, 2018 | 19.62 | 19.62 | 19.52 | 19.58 | 19,166 | -0.27(-1.36%) |