Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.08(-0.43%) | |
Aug 30, 2018 | 19.86 | 19.90 | 19.78 | 19.78 | 6,797 | -0.18(-0.89%) |
Aug 29, 2018 | 20.03 | 20.03 | 19.95 | 19.95 | 8,226 | -0.06(-0.31%) |
Aug 28, 2018 | 20.09 | 20.09 | 20.01 | 20.01 | 1,550 | -0.07(-0.37%) |
Aug 27, 2018 | 20.05 | 20.09 | 20.05 | 20.09 | 5,421 | +0.28(+1.42%) |
Aug 24, 2018 | 19.86 | 19.86 | 19.81 | 19.81 | 1,038 | +0.11(+0.55%) |
Aug 23, 2018 | 19.74 | 19.74 | 19.70 | 19.70 | 1,902 | -0.12(-0.58%) |
Aug 22, 2018 | 19.81 | 19.81 | 164 | +0.00(+0.00%) | ||
Aug 21, 2018 | 19.85 | 19.87 | 19.81 | 19.81 | 34,011 | +0.14(+0.70%) |
Aug 20, 2018 | 19.69 | 19.69 | 19.68 | 19.68 | 3,317 | +0.10(+0.51%) |
Aug 17, 2018 | 19.57 | 19.58 | 19.55 | 19.58 | 7,271 | +0.05(+0.24%) |
Aug 16, 2018 | 19.58 | 19.58 | 19.52 | 19.53 | 5,357 | -0.21(-1.05%) |
Aug 15, 2018 | 19.74 | 19.74 | 19.74 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 19.69 | 19.74 | 19.68 | 19.74 | 16,908 | +0.07(+0.35%) |
Aug 13, 2018 | 19.76 | 19.76 | 19.65 | 19.67 | 14,234 | -0.18(-0.89%) |
Aug 10, 2018 | 19.81 | 19.85 | 19.81 | 19.85 | 1,168 | -0.41(-2.01%) |
Aug 09, 2018 | 20.27 | 20.27 | 20.25 | 20.25 | 10,390 | -0.08(-0.42%) |
Aug 08, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 1,456 | +0.13(+0.67%) |
Aug 07, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 1 | +0.00(+0.00%) |
Aug 06, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 1,488 | -0.10(-0.47%) |
Aug 03, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 389 | +0.07(+0.34%) |
Aug 02, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 149 | -0.24(-1.17%) |
Aug 01, 2018 | 20.52 | 20.52 | 20.46 | 20.47 | 10,910 | -0.18(-0.86%) |
Jul 31, 2018 | 20.70 | 20.71 | 20.65 | 20.65 | 3,521 | +0.04(+0.19%) |
Jul 30, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 728 | +0.08(+0.41%) |
Jul 27, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 129 | +0.00(+0.00%) |
Jul 26, 2018 | 20.52 | 20.52 | 20.52 | 103 | +0.00(+0.00%) | |
Jul 25, 2018 | 20.52 | 20.52 | 20.42 | 20.52 | 6,247 | +0.18(+0.91%) |
Jul 24, 2018 | 20.45 | 20.45 | 20.34 | 20.34 | 5,329 | +0.15(+0.73%) |
Jul 23, 2018 | 20.20 | 20.23 | 20.19 | 20.19 | 6,704 | +0.15(+0.77%) |
Jul 19, 2018 | 20.04 | 20.04 | 20.04 | 115 | -0.09(-0.46%) | |
Jul 18, 2018 | 20.11 | 20.15 | 20.09 | 20.13 | 24,651 | -0.03(-0.15%) |
Jul 17, 2018 | 20.17 | 20.17 | 20.15 | 20.16 | 15,348 | +0.03(+0.17%) |
Jul 16, 2018 | 20.13 | 20.16 | 20.10 | 20.13 | 32,749 | -0.02(-0.10%) |
Jul 13, 2018 | 20.14 | 20.15 | 20.14 | 20.15 | 4,139 | +0.00(+0.00%) |
Jul 12, 2018 | 20.15 | 20.15 | 20.13 | 20.15 | 4,837 | +0.08(+0.42%) |
Jul 11, 2018 | 20.22 | 20.22 | 20.06 | 20.06 | 5,421 | -0.39(-1.92%) |
Jul 10, 2018 | 20.47 | 20.49 | 20.45 | 20.45 | 44,539 | +0.00(+0.01%) |
Jul 09, 2018 | 20.46 | 20.46 | 20.44 | 20.45 | 3,816 | +0.18(+0.86%) |
Jul 06, 2018 | 20.29 | 20.31 | 20.28 | 20.28 | 4,141 | +0.14(+0.69%) |
Jul 05, 2018 | 20.13 | 20.17 | 20.10 | 20.14 | 8,739 | +0.12(+0.58%) |
Jul 03, 2018 | 20.02 | 20.02 | 20.02 | 0 | +0.16(+0.81%) | |
Jul 02, 2018 | 19.81 | 19.91 | 19.81 | 19.86 | 23,169 | -0.24(-1.19%) |
Jun 29, 2018 | 20.13 | 20.13 | 20.10 | 20.10 | 14,151 | +0.17(+0.87%) |
Jun 28, 2018 | 19.90 | 19.93 | 19.90 | 19.93 | 4,642 | -0.04(-0.19%) |
Jun 27, 2018 | 20.05 | 20.06 | 19.95 | 19.96 | 11,992 | -0.22(-1.08%) |
Jun 26, 2018 | 20.13 | 20.19 | 20.13 | 20.18 | 2,528 | +0.10(+0.49%) |
Jun 25, 2018 | 20.18 | 20.18 | 20.08 | 20.08 | 606 | -0.30(-1.47%) |
Jun 22, 2018 | 20.38 | 20.43 | 20.38 | 20.38 | 42,571 | +0.25(+1.22%) |
Jun 21, 2018 | 20.21 | 20.22 | 20.13 | 20.14 | 14,511 | -0.17(-0.83%) |
Jun 20, 2018 | 20.37 | 20.37 | 20.30 | 20.31 | 16,364 | +0.03(+0.15%) |
Jun 19, 2018 | 20.20 | 20.28 | 20.20 | 20.28 | 16,308 | -0.12(-0.60%) |
Jun 18, 2018 | 20.38 | 20.43 | 20.38 | 20.40 | 17,835 | -0.20(-0.97%) |
Jun 15, 2018 | 20.60 | 20.54 | 20.60 | 4,196 | -0.23(-1.12%) | |
Jun 14, 2018 | 20.85 | 20.85 | 20.83 | 20.83 | 14,973 | -0.02(-0.10%) |
Jun 13, 2018 | 20.91 | 20.91 | 20.83 | 20.85 | 2,582 | -0.01(-0.05%) |
Jun 12, 2018 | 20.96 | 20.98 | 20.86 | 20.86 | 9,585 | -0.17(-0.79%) |
Jun 11, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 354 | +0.17(+0.80%) |
Jun 08, 2018 | 20.81 | 20.86 | 20.78 | 20.86 | 17,700 | -0.14(-0.65%) |
Jun 07, 2018 | 21.02 | 21.02 | 20.99 | 21.00 | 6,755 | +0.03(+0.14%) |
Jun 06, 2018 | 20.96 | 20.97 | 20.96 | 20.97 | 1,032 | +0.17(+0.84%) |
Jun 05, 2018 | 20.79 | 20.80 | 20.77 | 20.80 | 531 | -0.10(-0.47%) |
Jun 04, 2018 | 20.95 | 20.95 | 20.86 | 20.89 | 2,337 | +0.14(+0.66%) |