Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.24(+1.11%) | |
Aug 30, 2018 | 21.51 | 21.70 | 21.39 | 21.41 | 830,728 | -0.14(-0.66%) |
Aug 29, 2018 | 21.60 | 21.70 | 21.32 | 21.55 | 1,044,841 | +0.00(+0.00%) |
Aug 28, 2018 | 21.70 | 21.74 | 21.41 | 21.55 | 1,143,912 | -0.09(-0.44%) |
Aug 27, 2018 | 21.79 | 22.12 | 21.65 | 21.65 | 1,180,252 | -0.05(-0.22%) |
Aug 24, 2018 | 21.65 | 21.86 | 21.51 | 21.70 | 1,878,643 | +0.00(+0.00%) |
Aug 23, 2018 | 21.60 | 21.70 | 21.29 | 21.70 | 1,343,093 | +0.09(+0.44%) |
Aug 22, 2018 | 21.74 | 21.79 | 21.51 | 21.60 | 1,140,498 | -0.19(-0.87%) |
Aug 21, 2018 | 21.46 | 21.98 | 21.46 | 21.79 | 1,406,559 | +0.33(+1.55%) |
Aug 20, 2018 | 21.51 | 21.70 | 21.18 | 21.46 | 1,385,561 | -0.05(-0.22%) |
Aug 17, 2018 | 21.32 | 21.60 | 21.18 | 21.51 | 1,572,027 | +0.14(+0.67%) |
Aug 16, 2018 | 20.94 | 21.46 | 20.94 | 21.36 | 1,192,113 | +0.47(+2.27%) |
Aug 15, 2018 | 20.99 | 21.13 | 20.70 | 20.89 | 1,084,564 | -0.14(-0.68%) |
Aug 14, 2018 | 20.75 | 21.15 | 20.65 | 21.03 | 1,746,371 | +0.38(+1.83%) |
Aug 13, 2018 | 20.89 | 21.01 | 20.65 | 20.65 | 1,738,287 | -0.28(-1.36%) |
Aug 10, 2018 | 20.84 | 21.01 | 20.63 | 20.94 | 1,283,777 | -0.05(-0.23%) |
Aug 09, 2018 | 21.18 | 21.39 | 20.96 | 20.99 | 885,911 | -0.24(-1.12%) |
Aug 08, 2018 | 20.99 | 21.27 | 20.89 | 21.22 | 920,335 | +0.24(+1.13%) |
Aug 07, 2018 | 20.99 | 21.41 | 20.94 | 20.99 | 2,048,912 | +0.05(+0.23%) |
Aug 06, 2018 | 20.75 | 21.08 | 20.65 | 20.94 | 1,606,048 | +0.14(+0.68%) |
Aug 03, 2018 | 21.22 | 21.29 | 20.61 | 20.80 | 1,562,211 | -0.45(-2.14%) |
Aug 02, 2018 | 20.87 | 21.30 | 20.83 | 21.25 | 1,070,623 | +0.24(+1.12%) |
Aug 01, 2018 | 21.11 | 21.23 | 20.73 | 21.01 | 2,301,305 | +0.05(+0.23%) |
Jul 31, 2018 | 21.25 | 21.30 | 20.78 | 20.97 | 2,832,693 | -0.38(-1.77%) |
Jul 30, 2018 | 21.44 | 21.63 | 21.35 | 21.35 | 1,062,087 | -0.14(-0.66%) |
Jul 27, 2018 | 21.58 | 21.63 | 21.30 | 21.49 | 1,365,391 | +0.00(+0.00%) |
Jul 26, 2018 | 21.53 | 21.86 | 21.44 | 21.49 | 1,761,027 | +0.05(+0.22%) |
Jul 25, 2018 | 21.91 | 21.96 | 21.39 | 21.44 | 2,544,767 | -0.28(-1.30%) |
Jul 24, 2018 | 22.01 | 22.01 | 21.49 | 21.72 | 2,159,288 | -0.33(-1.50%) |
Jul 23, 2018 | 21.77 | 22.20 | 21.77 | 22.05 | 1,078,315 | +0.24(+1.08%) |
Jul 20, 2018 | 21.91 | 22.01 | 21.70 | 21.82 | 1,577,892 | -0.05(-0.22%) |
Jul 19, 2018 | 21.91 | 21.94 | 21.56 | 21.86 | 1,606,070 | -0.05(-0.22%) |
Jul 18, 2018 | 21.72 | 22.03 | 21.63 | 21.91 | 1,256,868 | +0.14(+0.65%) |
Jul 17, 2018 | 21.72 | 21.89 | 21.63 | 21.77 | 971,323 | +0.05(+0.22%) |
Jul 16, 2018 | 21.77 | 21.84 | 21.58 | 21.72 | 1,383,985 | +0.09(+0.44%) |
Jul 13, 2018 | 21.86 | 21.98 | 21.63 | 21.63 | 1,482,803 | -0.28(-1.29%) |
Jul 12, 2018 | 22.57 | 22.57 | 21.68 | 21.91 | 1,731,552 | -0.52(-2.32%) |
Jul 11, 2018 | 22.38 | 22.57 | 22.24 | 22.43 | 1,809,834 | -0.05(-0.21%) |
Jul 10, 2018 | 23.28 | 23.28 | 22.43 | 22.48 | 1,789,105 | -0.61(-2.66%) |
Jul 09, 2018 | 22.90 | 23.23 | 22.76 | 23.09 | 1,826,251 | +0.33(+1.45%) |
Jul 06, 2018 | 22.43 | 22.95 | 22.27 | 22.76 | 1,496,106 | +0.28(+1.26%) |
Jul 05, 2018 | 22.62 | 22.62 | 22.20 | 22.48 | 1,266,018 | +0.05(+0.21%) |
Jul 03, 2018 | 22.43 | 22.43 | 22.43 | 0 | -0.09(-0.42%) | |
Jul 02, 2018 | 22.05 | 22.57 | 22.02 | 22.53 | 1,532,149 | +0.33(+1.49%) |
Jun 29, 2018 | 22.67 | 22.74 | 22.15 | 22.20 | 1,686,688 | -0.19(-0.84%) |
Jun 28, 2018 | 22.34 | 22.67 | 22.29 | 22.38 | 2,913,810 | +0.09(+0.42%) |
Jun 27, 2018 | 22.71 | 22.86 | 22.15 | 22.29 | 3,147,074 | -0.52(-2.28%) |
Jun 26, 2018 | 22.76 | 22.90 | 22.48 | 22.81 | 2,070,219 | +0.05(+0.21%) |
Jun 25, 2018 | 22.90 | 23.05 | 22.43 | 22.76 | 2,014,209 | -0.14(-0.62%) |
Jun 22, 2018 | 23.52 | 23.52 | 22.81 | 22.90 | 22,016,878 | -0.43(-1.82%) |
Jun 21, 2018 | 23.09 | 23.42 | 22.90 | 23.33 | 2,172,935 | +0.19(+0.82%) |
Jun 20, 2018 | 23.23 | 23.31 | 23.05 | 23.14 | 2,592,332 | +0.00(+0.00%) |
Jun 19, 2018 | 22.67 | 23.23 | 22.64 | 23.14 | 1,793,291 | +0.24(+1.03%) |
Jun 18, 2018 | 23.00 | 23.23 | 22.71 | 22.90 | 1,975,427 | -0.24(-1.02%) |
Jun 15, 2018 | 23.26 | 22.81 | 23.14 | 3,249,588 | -0.09(-0.41%) | |
Jun 14, 2018 | 23.33 | 23.33 | 23.00 | 23.23 | 1,560,950 | -0.05(-0.20%) |
Jun 13, 2018 | 23.42 | 23.71 | 23.16 | 23.28 | 1,500,374 | -0.05(-0.20%) |
Jun 12, 2018 | 23.61 | 23.66 | 23.31 | 23.33 | 1,704,077 | -0.14(-0.60%) |
Jun 11, 2018 | 23.94 | 24.13 | 23.47 | 23.47 | 1,969,012 | -0.43(-1.78%) |
Jun 08, 2018 | 23.80 | 23.99 | 23.61 | 23.90 | 1,540,901 | +0.09(+0.40%) |
Jun 07, 2018 | 23.85 | 24.23 | 23.71 | 23.80 | 1,477,870 | -0.05(-0.20%) |
Jun 06, 2018 | 23.85 | 23.85 | 2,733,469 | +0.38(+1.61%) | ||
Jun 05, 2018 | 23.66 | 23.75 | 23.38 | 23.47 | 3,806,915 | -0.19(-0.80%) |
Jun 04, 2018 | 23.57 | 23.75 | 23.33 | 23.66 | 1,572,415 | +0.24(+1.01%) |