Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.34(+1.58%) | |
Aug 30, 2018 | 22.17 | 22.28 | 21.60 | 21.72 | 3,671,470 | -0.69(-3.07%) |
Aug 29, 2018 | 22.26 | 22.46 | 22.12 | 22.41 | 2,724,879 | +0.28(+1.26%) |
Aug 28, 2018 | 22.46 | 22.55 | 22.07 | 22.13 | 2,044,601 | -0.39(-1.75%) |
Aug 27, 2018 | 22.27 | 22.64 | 22.27 | 22.53 | 4,071,605 | +0.50(+2.26%) |
Aug 24, 2018 | 22.16 | 22.19 | 21.82 | 22.03 | 2,436,557 | +0.29(+1.35%) |
Aug 23, 2018 | 22.27 | 22.35 | 21.74 | 21.74 | 3,488,931 | -0.61(-2.72%) |
Aug 22, 2018 | 21.79 | 22.36 | 21.79 | 22.34 | 2,430,536 | +0.39(+1.76%) |
Aug 21, 2018 | 22.11 | 22.28 | 21.93 | 21.96 | 1,857,350 | -0.25(-1.12%) |
Aug 20, 2018 | 22.16 | 22.25 | 22.10 | 22.20 | 886,974 | -0.08(-0.36%) |
Aug 17, 2018 | 22.15 | 22.31 | 22.01 | 22.28 | 1,757,182 | -0.06(-0.26%) |
Aug 16, 2018 | 22.69 | 22.74 | 22.30 | 22.34 | 4,269,889 | -0.04(-0.16%) |
Aug 15, 2018 | 22.47 | 22.63 | 22.18 | 22.38 | 4,777,383 | -0.67(-2.89%) |
Aug 14, 2018 | 22.87 | 23.07 | 22.74 | 23.04 | 2,285,505 | +0.49(+2.17%) |
Aug 13, 2018 | 22.45 | 22.65 | 22.27 | 22.55 | 8,767,790 | -0.09(-0.42%) |
Aug 10, 2018 | 22.90 | 22.98 | 22.55 | 22.65 | 6,180,435 | -0.86(-3.64%) |
Aug 09, 2018 | 23.83 | 23.88 | 23.44 | 23.51 | 2,023,315 | -0.43(-1.80%) |
Aug 08, 2018 | 24.29 | 24.34 | 23.89 | 23.94 | 1,231,897 | -0.22(-0.91%) |
Aug 07, 2018 | 24.49 | 24.62 | 24.09 | 24.16 | 3,206,744 | -0.10(-0.39%) |
Aug 06, 2018 | 24.33 | 24.42 | 24.24 | 24.25 | 1,642,147 | -0.22(-0.90%) |
Aug 03, 2018 | 24.05 | 24.58 | 24.05 | 24.47 | 1,386,925 | +0.67(+2.79%) |
Aug 02, 2018 | 23.61 | 23.89 | 23.50 | 23.81 | 10,755,626 | +0.01(+0.03%) |
Aug 01, 2018 | 23.97 | 24.12 | 23.79 | 23.80 | 2,911,137 | -0.27(-1.12%) |
Jul 31, 2018 | 24.13 | 24.22 | 23.94 | 24.07 | 1,655,629 | -0.24(-0.99%) |
Jul 30, 2018 | 24.39 | 24.40 | 24.24 | 24.31 | 939,364 | +0.08(+0.33%) |
Jul 27, 2018 | 24.24 | 24.40 | 24.08 | 24.23 | 986,166 | +0.27(+1.13%) |
Jul 26, 2018 | 24.25 | 24.35 | 23.94 | 23.96 | 1,279,003 | -0.35(-1.44%) |
Jul 25, 2018 | 24.02 | 24.33 | 23.97 | 24.31 | 2,422,049 | +0.50(+2.12%) |
Jul 24, 2018 | 23.66 | 23.91 | 23.61 | 23.81 | 3,536,494 | +0.51(+2.20%) |
Jul 23, 2018 | 23.26 | 23.36 | 23.18 | 23.29 | 1,709,984 | -0.10(-0.41%) |
Jul 20, 2018 | 23.34 | 23.54 | 23.32 | 23.39 | 2,384,911 | +0.60(+2.63%) |
Jul 19, 2018 | 22.63 | 22.83 | 22.50 | 22.79 | 1,803,678 | -0.27(-1.17%) |
Jul 18, 2018 | 23.11 | 23.26 | 22.97 | 23.06 | 2,502,166 | -0.08(-0.35%) |
Jul 17, 2018 | 22.72 | 23.17 | 22.67 | 23.14 | 1,535,171 | +0.38(+1.67%) |
Jul 16, 2018 | 22.77 | 22.82 | 22.60 | 22.76 | 639,627 | -0.01(-0.03%) |
Jul 13, 2018 | 22.60 | 22.78 | 22.47 | 22.77 | 2,693,976 | +0.15(+0.68%) |
Jul 12, 2018 | 22.58 | 22.74 | 22.50 | 22.61 | 1,303,804 | +0.33(+1.48%) |
Jul 11, 2018 | 22.59 | 22.64 | 22.26 | 22.28 | 1,387,062 | -0.51(-2.25%) |
Jul 10, 2018 | 22.77 | 22.80 | 22.62 | 22.80 | 1,121,455 | +0.11(+0.48%) |
Jul 09, 2018 | 22.65 | 22.74 | 22.45 | 22.69 | 1,933,448 | +0.17(+0.75%) |
Jul 06, 2018 | 22.06 | 22.53 | 21.99 | 22.52 | 1,890,312 | +0.40(+1.82%) |
Jul 05, 2018 | 21.97 | 22.16 | 21.80 | 22.12 | 1,900,894 | +0.20(+0.93%) |
Jul 03, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.53(+2.50%) | |
Jul 02, 2018 | 21.34 | 21.42 | 21.21 | 21.38 | 850,389 | -0.26(-1.18%) |
Jun 29, 2018 | 21.84 | 21.51 | 21.63 | 3,973,367 | +0.15(+0.71%) | |
Jun 28, 2018 | 21.25 | 21.56 | 21.11 | 21.48 | 1,266,440 | +0.48(+2.30%) |
Jun 27, 2018 | 21.37 | 21.55 | 20.98 | 21.00 | 1,737,038 | -0.48(-2.21%) |
Jun 26, 2018 | 21.55 | 21.60 | 21.26 | 21.47 | 1,667,106 | +0.04(+0.20%) |
Jun 25, 2018 | 21.47 | 21.52 | 21.09 | 21.43 | 2,072,304 | +0.01(+0.07%) |
Jun 22, 2018 | 21.44 | 21.52 | 21.22 | 21.41 | 3,065,958 | +0.20(+0.97%) |
Jun 21, 2018 | 21.56 | 21.63 | 21.19 | 21.21 | 2,066,558 | -0.42(-1.93%) |
Jun 20, 2018 | 21.90 | 21.92 | 21.51 | 21.63 | 1,224,741 | +0.15(+0.68%) |
Jun 19, 2018 | 21.00 | 21.68 | 20.97 | 21.48 | 2,072,440 | +0.18(+0.86%) |
Jun 18, 2018 | 21.13 | 21.38 | 21.05 | 21.30 | 992,891 | -0.13(-0.60%) |
Jun 15, 2018 | 21.49 | 21.13 | 21.43 | 1,229,071 | -0.01(-0.07%) | |
Jun 14, 2018 | 21.97 | 21.99 | 21.44 | 21.44 | 2,142,704 | -0.38(-1.75%) |
Jun 13, 2018 | 22.02 | 22.15 | 21.57 | 21.82 | 2,424,299 | -0.19(-0.88%) |
Jun 12, 2018 | 21.93 | 22.19 | 21.90 | 22.02 | 866,225 | +0.13(+0.59%) |
Jun 11, 2018 | 22.10 | 22.25 | 21.82 | 21.89 | 862,221 | -0.19(-0.88%) |
Jun 08, 2018 | 21.84 | 22.20 | 21.38 | 22.08 | 2,646,467 | +0.65(+3.05%) |
Jun 07, 2018 | 21.90 | 21.95 | 20.92 | 21.43 | 6,418,606 | -0.74(-3.34%) |
Jun 06, 2018 | 22.07 | 22.17 | 1,796,627 | -0.09(-0.42%) | ||
Jun 05, 2018 | 22.76 | 22.87 | 22.26 | 22.26 | 2,378,195 | -0.72(-3.13%) |
Jun 04, 2018 | 22.88 | 23.01 | 22.74 | 22.98 | 1,702,362 | +0.35(+1.56%) |