Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.36(-1.67%) | |
Aug 30, 2018 | 21.25 | 21.66 | 21.15 | 21.66 | 10,379 | +0.46(+2.18%) |
Aug 29, 2018 | 21.20 | 21.26 | 21.06 | 21.20 | 8,892 | +0.04(+0.19%) |
Aug 28, 2018 | 20.91 | 21.18 | 20.88 | 21.16 | 13,286 | +0.19(+0.91%) |
Aug 27, 2018 | 20.81 | 20.97 | 20.77 | 20.97 | 10,649 | +0.12(+0.58%) |
Aug 24, 2018 | 20.85 | 20.91 | 20.77 | 20.85 | 7,800 | -0.15(-0.71%) |
Aug 23, 2018 | 20.93 | 21.05 | 20.81 | 21.00 | 12,305 | +0.01(+0.05%) |
Aug 22, 2018 | 20.91 | 21.01 | 20.89 | 20.99 | 9,376 | -0.09(-0.40%) |
Aug 21, 2018 | 20.68 | 21.07 | 20.61 | 21.07 | 15,632 | +0.29(+1.42%) |
Aug 20, 2018 | 20.73 | 20.85 | 20.73 | 20.78 | 25,636 | -0.26(-1.24%) |
Aug 17, 2018 | 21.33 | 21.37 | 20.90 | 21.04 | 25,200 | -0.19(-0.89%) |
Aug 16, 2018 | 21.28 | 21.43 | 21.07 | 21.23 | 25,162 | -0.41(-1.89%) |
Aug 15, 2018 | 21.57 | 22.22 | 21.56 | 21.64 | 25,864 | +0.41(+1.91%) |
Aug 14, 2018 | 21.59 | 21.70 | 21.19 | 21.23 | 8,220 | -0.45(-2.05%) |
Aug 13, 2018 | 21.30 | 21.72 | 20.97 | 21.68 | 12,168 | +0.54(+2.55%) |
Aug 10, 2018 | 21.21 | 21.28 | 21.03 | 21.14 | 34,400 | +0.33(+1.59%) |
Aug 09, 2018 | 20.74 | 20.81 | 20.58 | 20.81 | 5,576 | +0.14(+0.68%) |
Aug 08, 2018 | 20.67 | 20.67 | 20.56 | 20.67 | 9,436 | -0.13(-0.62%) |
Aug 07, 2018 | 20.90 | 20.90 | 20.69 | 20.80 | 27,337 | -0.26(-1.23%) |
Aug 06, 2018 | 21.36 | 21.36 | 20.93 | 21.06 | 24,856 | -0.36(-1.68%) |
Aug 03, 2018 | 21.36 | 21.42 | 21.22 | 21.42 | 12,700 | -0.04(-0.19%) |
Aug 02, 2018 | 21.89 | 21.89 | 21.39 | 21.46 | 20,514 | -0.04(-0.19%) |
Aug 01, 2018 | 21.45 | 21.61 | 21.32 | 21.50 | 11,957 | -0.20(-0.92%) |
Jul 31, 2018 | 21.67 | 21.73 | 21.55 | 21.70 | 11,816 | -0.24(-1.09%) |
Jul 30, 2018 | 21.61 | 22.01 | 21.61 | 21.94 | 12,101 | +0.28(+1.29%) |
Jul 27, 2018 | 21.36 | 21.89 | 21.36 | 21.66 | 24,700 | +0.25(+1.17%) |
Jul 26, 2018 | 21.45 | 21.54 | 21.39 | 21.41 | 5,825 | -0.04(-0.19%) |
Jul 25, 2018 | 21.54 | 21.57 | 21.40 | 21.45 | 7,575 | -0.02(-0.09%) |
Jul 24, 2018 | 21.29 | 21.69 | 21.29 | 21.47 | 22,673 | -0.17(-0.79%) |
Jul 23, 2018 | 21.68 | 21.81 | 21.54 | 21.64 | 22,607 | +0.06(+0.28%) |
Jul 20, 2018 | 21.53 | 21.76 | 21.53 | 21.58 | 12,733 | +0.05(+0.23%) |
Jul 19, 2018 | 21.55 | 21.61 | 21.43 | 21.53 | 3,840 | +0.11(+0.51%) |
Jul 18, 2018 | 21.44 | 21.54 | 21.38 | 21.42 | 8,630 | +0.03(+0.14%) |
Jul 17, 2018 | 21.50 | 21.50 | 21.17 | 21.39 | 6,347 | +0.17(+0.80%) |
Jul 16, 2018 | 21.20 | 21.39 | 21.12 | 21.22 | 9,550 | +0.04(+0.19%) |
Jul 13, 2018 | 21.30 | 21.49 | 21.17 | 21.18 | 9,160 | -0.10(-0.47%) |
Jul 12, 2018 | 21.64 | 21.28 | 21.28 | 23,600 | -0.39(-1.80%) | |
Jul 11, 2018 | 21.81 | 21.81 | 21.60 | 21.67 | 24,055 | +0.34(+1.59%) |
Jul 10, 2018 | 21.54 | 21.54 | 21.33 | 21.33 | 19,916 | -0.23(-1.07%) |
Jul 09, 2018 | 22.07 | 22.08 | 21.54 | 21.56 | 32,578 | -0.85(-3.79%) |
Jul 06, 2018 | 22.96 | 22.96 | 22.41 | 22.41 | 18,686 | -0.47(-2.05%) |
Jul 05, 2018 | 23.06 | 23.18 | 22.87 | 22.88 | 23,072 | -0.41(-1.76%) |
Jul 03, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.22(+0.95%) | |
Jul 02, 2018 | 23.63 | 23.63 | 23.06 | 23.07 | 32,631 | +0.05(+0.22%) |
Jun 29, 2018 | 23.08 | 22.57 | 23.02 | 77,541 | -0.18(-0.78%) | |
Jun 28, 2018 | 23.46 | 23.71 | 23.08 | 23.20 | 11,587 | -0.13(-0.56%) |
Jun 27, 2018 | 22.70 | 23.40 | 22.40 | 23.33 | 14,524 | +0.57(+2.50%) |
Jun 26, 2018 | 22.64 | 22.83 | 22.55 | 22.76 | 8,827 | -0.20(-0.87%) |
Jun 25, 2018 | 22.10 | 23.09 | 22.03 | 22.96 | 39,338 | +1.14(+5.22%) |
Jun 22, 2018 | 21.70 | 21.83 | 21.65 | 21.82 | 46,887 | -0.16(-0.73%) |
Jun 21, 2018 | 21.68 | 22.02 | 21.66 | 21.98 | 18,176 | +0.37(+1.71%) |
Jun 20, 2018 | 21.39 | 21.63 | 21.39 | 21.61 | 29,504 | -0.03(-0.14%) |
Jun 19, 2018 | 21.77 | 21.87 | 21.53 | 21.64 | 19,387 | +0.37(+1.75%) |
Jun 18, 2018 | 21.69 | 21.76 | 21.25 | 21.27 | 18,765 | -0.28(-1.31%) |
Jun 15, 2018 | 21.40 | 21.45 | 21.55 | 9,269 | +0.15(+0.70%) | |
Jun 14, 2018 | 21.31 | 21.40 | 21.17 | 21.40 | 20,208 | -0.21(-0.98%) |
Jun 13, 2018 | 21.50 | 21.64 | 21.32 | 21.61 | 14,337 | +0.00(+0.01%) |
Jun 12, 2018 | 21.49 | 21.66 | 21.46 | 21.61 | 21,370 | +0.02(+0.09%) |
Jun 11, 2018 | 21.68 | 21.68 | 21.51 | 21.59 | 16,728 | +0.07(+0.33%) |
Jun 08, 2018 | 21.70 | 21.80 | 21.45 | 21.52 | 6,197 | -0.08(-0.37%) |
Jun 07, 2018 | 21.34 | 21.82 | 21.27 | 21.60 | 14,448 | +0.18(+0.84%) |
Jun 06, 2018 | 21.78 | 21.42 | 21.42 | 14,132 | -0.41(-1.88%) | |
Jun 05, 2018 | 22.03 | 22.03 | 21.83 | 21.83 | 6,630 | -0.25(-1.14%) |
Jun 04, 2018 | 22.29 | 22.29 | 22.07 | 22.08 | 6,947 | -0.47(-2.08%) |