Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.19(+0.86%) | |
Aug 30, 2018 | 22.28 | 22.29 | 22.01 | 22.07 | 234,241 | -0.50(-2.24%) |
Aug 29, 2018 | 22.36 | 22.59 | 22.35 | 22.58 | 230,234 | +0.20(+0.88%) |
Aug 28, 2018 | 22.51 | 22.55 | 22.36 | 22.38 | 250,191 | -0.06(-0.25%) |
Aug 27, 2018 | 22.36 | 22.52 | 22.36 | 22.44 | 275,323 | +0.28(+1.25%) |
Aug 24, 2018 | 22.07 | 22.18 | 22.05 | 22.16 | 222,663 | +0.39(+1.81%) |
Aug 23, 2018 | 22.02 | 22.04 | 21.76 | 21.77 | 234,714 | -0.35(-1.60%) |
Aug 22, 2018 | 21.96 | 22.15 | 21.96 | 22.12 | 260,705 | +0.14(+0.65%) |
Aug 21, 2018 | 21.92 | 22.09 | 21.92 | 21.98 | 241,818 | +0.18(+0.83%) |
Aug 20, 2018 | 21.71 | 21.83 | 21.70 | 21.80 | 352,213 | +0.06(+0.25%) |
Aug 17, 2018 | 21.47 | 21.79 | 21.44 | 21.74 | 221,648 | +0.14(+0.66%) |
Aug 16, 2018 | 21.66 | 21.76 | 21.59 | 21.60 | 304,130 | +0.11(+0.51%) |
Aug 15, 2018 | 21.51 | 21.59 | 21.32 | 21.49 | 469,792 | -0.52(-2.36%) |
Aug 14, 2018 | 21.92 | 22.07 | 21.89 | 22.01 | 236,431 | +0.28(+1.31%) |
Aug 13, 2018 | 21.88 | 21.93 | 21.62 | 21.73 | 584,157 | -0.32(-1.43%) |
Aug 10, 2018 | 22.11 | 22.14 | 21.99 | 22.04 | 271,354 | -0.57(-2.51%) |
Aug 09, 2018 | 22.72 | 22.73 | 22.57 | 22.61 | 206,317 | -0.10(-0.45%) |
Aug 08, 2018 | 22.78 | 22.83 | 22.71 | 22.71 | 238,323 | -0.16(-0.69%) |
Aug 07, 2018 | 22.89 | 22.99 | 22.86 | 22.87 | 264,738 | +0.20(+0.90%) |
Aug 06, 2018 | 22.67 | 22.74 | 22.63 | 22.67 | 216,198 | -0.12(-0.52%) |
Aug 03, 2018 | 22.66 | 22.81 | 22.66 | 22.78 | 240,288 | +0.20(+0.87%) |
Aug 02, 2018 | 22.44 | 22.61 | 22.43 | 22.59 | 207,183 | -0.30(-1.31%) |
Aug 01, 2018 | 22.89 | 22.98 | 22.82 | 22.89 | 212,182 | -0.13(-0.58%) |
Jul 31, 2018 | 22.92 | 23.11 | 22.90 | 23.02 | 203,486 | +0.11(+0.48%) |
Jul 30, 2018 | 22.94 | 22.97 | 22.87 | 22.91 | 435,696 | +0.14(+0.62%) |
Jul 27, 2018 | 22.84 | 22.96 | 22.67 | 22.77 | 180,818 | +0.09(+0.42%) |
Jul 26, 2018 | 22.74 | 22.80 | 22.67 | 22.67 | 301,179 | -0.19(-0.83%) |
Jul 25, 2018 | 22.70 | 22.89 | 22.63 | 22.86 | 317,317 | +0.38(+1.68%) |
Jul 24, 2018 | 22.56 | 22.63 | 22.46 | 22.48 | 339,757 | +0.23(+1.03%) |
Jul 23, 2018 | 22.26 | 22.27 | 22.20 | 22.26 | 175,667 | -0.04(-0.18%) |
Jul 20, 2018 | 22.20 | 22.34 | 22.20 | 22.29 | 207,458 | +0.33(+1.51%) |
Jul 19, 2018 | 21.87 | 22.03 | 21.78 | 21.96 | 318,864 | -0.22(-1.00%) |
Jul 18, 2018 | 22.07 | 22.19 | 22.03 | 22.18 | 282,069 | -0.01(-0.04%) |
Jul 17, 2018 | 21.99 | 22.24 | 21.89 | 22.19 | 238,864 | +0.13(+0.57%) |
Jul 16, 2018 | 22.09 | 22.11 | 22.01 | 22.07 | 360,621 | -0.04(-0.18%) |
Jul 13, 2018 | 22.05 | 22.17 | 22.00 | 22.11 | 169,874 | +0.06(+0.25%) |
Jul 12, 2018 | 22.05 | 22.11 | 22.00 | 22.05 | 174,517 | +0.22(+1.01%) |
Jul 11, 2018 | 21.99 | 22.08 | 21.78 | 21.83 | 284,414 | -0.48(-2.16%) |
Jul 10, 2018 | 22.25 | 22.33 | 22.16 | 22.31 | 278,792 | +0.04(+0.18%) |
Jul 09, 2018 | 22.18 | 22.27 | 22.09 | 22.27 | 454,522 | +0.35(+1.62%) |
Jul 06, 2018 | 21.73 | 21.98 | 21.69 | 21.92 | 285,652 | +0.21(+0.94%) |
Jul 05, 2018 | 21.73 | 21.77 | 21.62 | 21.71 | 498,099 | +0.11(+0.51%) |
Jul 03, 2018 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 21.52 | 21.62 | 21.47 | 21.60 | 718,201 | -0.23(-1.05%) |
Jun 29, 2018 | 21.88 | 21.83 | 812,841 | +0.32(+1.50%) | ||
Jun 28, 2018 | 21.38 | 21.51 | 21.34 | 21.51 | 1,420,289 | +0.14(+0.66%) |
Jun 27, 2018 | 21.68 | 21.75 | 21.36 | 21.36 | 612,479 | -0.37(-1.71%) |
Jun 26, 2018 | 21.77 | 21.82 | 21.66 | 21.73 | 521,793 | -0.02(-0.11%) |
Jun 25, 2018 | 21.75 | 21.81 | 21.59 | 21.76 | 677,755 | -0.16(-0.72%) |
Jun 22, 2018 | 21.99 | 22.00 | 21.86 | 21.92 | 264,794 | +0.22(+1.02%) |
Jun 21, 2018 | 21.90 | 21.90 | 21.68 | 21.70 | 730,325 | -0.33(-1.50%) |
Jun 20, 2018 | 22.13 | 22.17 | 22.00 | 22.03 | 544,474 | +0.11(+0.50%) |
Jun 19, 2018 | 21.68 | 21.97 | 21.68 | 21.92 | 706,217 | -0.18(-0.82%) |
Jun 18, 2018 | 22.11 | 22.15 | 22.00 | 22.10 | 656,388 | -0.34(-1.51%) |
Jun 15, 2018 | 22.68 | 22.29 | 22.44 | 572,231 | -0.24(-1.08%) | |
Jun 14, 2018 | 22.89 | 22.89 | 22.67 | 22.68 | 354,064 | -0.22(-0.96%) |
Jun 13, 2018 | 23.04 | 23.07 | 22.76 | 22.90 | 408,277 | -0.10(-0.45%) |
Jun 12, 2018 | 23.08 | 23.11 | 22.93 | 23.00 | 326,079 | -0.09(-0.41%) |
Jun 11, 2018 | 23.16 | 23.19 | 23.09 | 23.10 | 242,166 | -0.06(-0.27%) |
Jun 08, 2018 | 23.14 | 23.23 | 22.96 | 23.16 | 296,510 | -0.07(-0.31%) |
Jun 07, 2018 | 23.46 | 23.47 | 23.07 | 23.23 | 294,804 | -0.30(-1.27%) |
Jun 06, 2018 | 23.56 | 23.53 | 413,840 | +0.28(+1.19%) | ||
Jun 05, 2018 | 23.38 | 23.40 | 23.23 | 23.26 | 308,094 | -0.21(-0.91%) |
Jun 04, 2018 | 23.46 | 23.53 | 23.45 | 23.47 | 329,083 | +0.27(+1.16%) |