Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.03(+0.13%) | |
Aug 30, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 113 | -0.16(-0.79%) |
Aug 29, 2018 | 20.64 | 20.69 | 20.64 | 20.69 | 4,662 | +0.06(+0.27%) |
Aug 28, 2018 | 20.69 | 20.69 | 20.63 | 20.63 | 1,635 | -0.09(-0.45%) |
Aug 27, 2018 | 20.60 | 20.74 | 20.60 | 20.73 | 4,669 | +0.30(+1.46%) |
Aug 24, 2018 | 20.49 | 20.52 | 20.43 | 20.43 | 453 | +0.31(+1.53%) |
Aug 23, 2018 | 20.16 | 20.17 | 20.12 | 20.12 | 2,181 | -0.16(-0.78%) |
Aug 22, 2018 | 20.28 | 20.28 | 20.25 | 20.28 | 931 | -0.00(-0.02%) |
Aug 21, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 457 | +0.61(+3.11%) |
Aug 20, 2018 | 19.67 | 19.67 | 61 | +0.00(+0.00%) | ||
Aug 17, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 113 | +0.00(+0.00%) |
Aug 16, 2018 | 19.70 | 19.70 | 19.67 | 19.67 | 7,578 | +0.21(+1.09%) |
Aug 15, 2018 | 19.45 | 19.46 | 19.40 | 19.46 | 1,340 | -0.37(-1.87%) |
Aug 14, 2018 | 19.81 | 19.86 | 19.81 | 19.83 | 12,155 | +0.24(+1.22%) |
Aug 13, 2018 | 19.78 | 19.78 | 19.57 | 19.59 | 1,029 | -0.28(-1.43%) |
Aug 10, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 340 | -0.54(-2.64%) |
Aug 09, 2018 | 20.47 | 20.47 | 20.41 | 20.41 | 1,490 | -0.00(-0.02%) |
Aug 08, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 389 | -0.08(-0.38%) |
Aug 07, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 314 | +0.41(+2.04%) |
Aug 06, 2018 | 20.08 | 20.08 | 29 | +0.00(+0.00%) | ||
Aug 03, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 113 | +0.00(+0.00%) |
Aug 02, 2018 | 19.96 | 20.12 | 19.96 | 20.08 | 1,221 | -0.46(-2.22%) |
Aug 01, 2018 | 20.56 | 20.56 | 20.54 | 20.54 | 856 | -0.08(-0.39%) |
Jul 31, 2018 | 20.54 | 20.62 | 20.54 | 20.62 | 3,629 | +0.28(+1.39%) |
Jul 30, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 100 | +0.00(+0.00%) |
Jul 27, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 20.34 | 20.34 | 20.34 | 0 | -0.02(-0.09%) | |
Jul 25, 2018 | 20.30 | 20.44 | 20.30 | 20.36 | 11,093 | +0.06(+0.30%) |
Jul 24, 2018 | 20.32 | 20.40 | 20.30 | 20.30 | 884 | +0.21(+1.07%) |
Jul 23, 2018 | 20.06 | 20.08 | 20.06 | 20.08 | 1,187 | -0.19(-0.93%) |
Jul 20, 2018 | 20.27 | 20.27 | 20.27 | 20.27 | 1,176 | +0.11(+0.54%) |
Jul 19, 2018 | 20.16 | 20.16 | 20.16 | 20.16 | 1,575 | -0.20(-0.98%) |
Jul 18, 2018 | 20.20 | 20.37 | 20.20 | 20.36 | 604 | -0.12(-0.59%) |
Jul 17, 2018 | 20.45 | 20.49 | 20.45 | 20.48 | 1,642 | +0.05(+0.26%) |
Jul 16, 2018 | 20.36 | 20.48 | 20.36 | 20.43 | 40,005 | +0.24(+1.18%) |
Jul 12, 2018 | 20.19 | 20.19 | 20.19 | 151 | +0.07(+0.35%) | |
Jul 11, 2018 | 20.25 | 20.25 | 20.12 | 20.12 | 4,975 | -0.43(-2.09%) |
Jul 10, 2018 | 20.45 | 20.55 | 20.45 | 20.55 | 16,783 | +0.14(+0.67%) |
Jul 09, 2018 | 20.46 | 20.57 | 20.38 | 20.41 | 73,478 | +0.30(+1.49%) |
Jul 05, 2018 | 20.11 | 20.11 | 20.11 | 71 | -0.15(-0.74%) | |
Jul 03, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.07(+0.35%) | |
Jul 02, 2018 | 20.28 | 20.28 | 20.18 | 20.19 | 1,312 | -0.57(-2.73%) |
Jun 29, 2018 | 20.71 | 20.77 | 20.71 | 20.76 | 874 | +0.27(+1.30%) |
Jun 28, 2018 | 20.42 | 20.49 | 20.34 | 20.49 | 3,554 | -0.01(-0.04%) |
Jun 27, 2018 | 20.72 | 20.72 | 20.41 | 20.50 | 3,772 | -0.25(-1.19%) |
Jun 26, 2018 | 20.74 | 20.74 | 20.74 | 20.74 | 489 | -0.02(-0.09%) |
Jun 25, 2018 | 20.79 | 20.81 | 20.76 | 20.76 | 5,368 | -0.11(-0.51%) |
Jun 22, 2018 | 21.06 | 21.09 | 20.87 | 20.87 | 11,760 | +0.31(+1.50%) |
Jun 21, 2018 | 20.75 | 20.75 | 20.56 | 20.56 | 1,454 | -0.42(-2.00%) |
Jun 20, 2018 | 20.98 | 20.98 | 20.98 | 20.98 | 1,213 | +0.19(+0.91%) |
Jun 19, 2018 | 20.71 | 20.79 | 20.71 | 20.79 | 2,036 | -0.42(-1.97%) |
Jun 18, 2018 | 21.21 | 21.21 | 21.11 | 21.21 | 15,847 | -0.30(-1.37%) |
Jun 15, 2018 | 21.50 | 21.34 | 21.50 | 2,994 | -0.49(-2.24%) | |
Jun 14, 2018 | 22.07 | 22.07 | 22.00 | 22.00 | 1,124 | -0.11(-0.52%) |
Jun 13, 2018 | 22.30 | 22.39 | 22.08 | 22.11 | 3,154 | -0.24(-1.06%) |
Jun 12, 2018 | 22.42 | 22.44 | 22.35 | 22.35 | 2,795 | -0.24(-1.05%) |
Jun 11, 2018 | 22.74 | 22.74 | 22.59 | 22.59 | 5,399 | +0.11(+0.47%) |
Jun 08, 2018 | 22.46 | 22.51 | 22.43 | 22.48 | 1,653 | -0.13(-0.58%) |
Jun 07, 2018 | 22.61 | 22.61 | 22.61 | 22.61 | 455 | -0.07(-0.32%) |
Jun 06, 2018 | 22.69 | 22.58 | 22.69 | 2,858 | +0.29(+1.31%) | |
Jun 05, 2018 | 22.45 | 22.50 | 22.39 | 22.39 | 10,854 | -0.09(-0.39%) |
Jun 04, 2018 | 22.51 | 22.56 | 22.47 | 22.48 | 1,897 | +0.19(+0.83%) |