Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 19.07 | 19.08 | 19.06 | 19.07 | 29,143 | +0.08(+0.44%) |
Aug 29, 2018 | 19.14 | 19.14 | 18.92 | 18.99 | 17,434 | -0.02(-0.09%) |
Aug 28, 2018 | 19.03 | 19.06 | 19.00 | 19.00 | 10,234 | -0.01(-0.04%) |
Aug 27, 2018 | 19.06 | 19.06 | 19.00 | 19.01 | 4,153 | -0.03(-0.17%) |
Aug 24, 2018 | 19.01 | 19.08 | 19.00 | 19.04 | 5,327 | +0.03(+0.17%) |
Aug 23, 2018 | 19.02 | 19.05 | 19.01 | 19.01 | 3,957 | +0.00(+0.01%) |
Aug 22, 2018 | 19.03 | 19.07 | 19.00 | 19.01 | 4,654 | +0.00(+0.00%) |
Aug 21, 2018 | 19.01 | 19.01 | 19.00 | 19.01 | 4,834 | -0.02(-0.09%) |
Aug 20, 2018 | 19.06 | 19.08 | 19.03 | 19.03 | 1,697 | +0.01(+0.04%) |
Aug 17, 2018 | 19.00 | 19.05 | 19.00 | 19.02 | 5,327 | +0.00(+0.01%) |
Aug 16, 2018 | 19.02 | 19.05 | 19.02 | 19.02 | 4,696 | +0.01(+0.04%) |
Aug 15, 2018 | 19.06 | 19.06 | 19.00 | 19.01 | 1,513 | -0.01(-0.03%) |
Aug 14, 2018 | 19.04 | 19.04 | 18.99 | 19.02 | 183,394 | -0.05(-0.26%) |
Aug 13, 2018 | 19.10 | 19.10 | 19.07 | 19.07 | 630 | -0.00(-0.00%) |
Aug 10, 2018 | 19.04 | 19.08 | 19.03 | 19.07 | 12,471 | +0.09(+0.48%) |
Aug 09, 2018 | 19.03 | 19.03 | 18.98 | 18.98 | 851 | +0.00(+0.02%) |
Aug 08, 2018 | 18.99 | 19.00 | 18.97 | 18.97 | 1,275 | -0.04(-0.19%) |
Aug 07, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 467 | +0.06(+0.30%) |
Aug 06, 2018 | 19.01 | 19.02 | 18.95 | 18.95 | 1,683 | +0.00(+0.00%) |
Aug 03, 2018 | 19.04 | 19.04 | 18.90 | 18.95 | 13,198 | -0.05(-0.26%) |
Aug 02, 2018 | 18.98 | 19.01 | 18.98 | 19.00 | 3,044 | +0.03(+0.15%) |
Aug 01, 2018 | 18.99 | 18.99 | 18.97 | 18.97 | 1,848 | -0.03(-0.15%) |
Jul 31, 2018 | 18.99 | 19.03 | 18.95 | 19.00 | 342,054 | +0.04(+0.19%) |
Jul 30, 2018 | 19.01 | 19.01 | 18.97 | 18.97 | 1,857 | -0.03(-0.15%) |
Jul 27, 2018 | 18.98 | 19.00 | 18.97 | 19.00 | 170,851 | +0.00(+0.00%) |
Jul 26, 2018 | 19.01 | 19.01 | 18.98 | 19.00 | 3,511 | +0.04(+0.22%) |
Jul 25, 2018 | 19.00 | 19.01 | 18.95 | 18.95 | 6,482 | -0.02(-0.11%) |
Jul 24, 2018 | 18.98 | 18.97 | 18.98 | 570 | +0.00(+0.02%) | |
Jul 23, 2018 | 19.05 | 19.05 | 18.97 | 18.97 | 4,199 | -0.06(-0.30%) |
Jul 20, 2018 | 19.09 | 19.09 | 19.00 | 19.03 | 361,776 | -0.04(-0.22%) |
Jul 19, 2018 | 19.05 | 19.11 | 19.03 | 19.07 | 235,685 | +0.03(+0.13%) |
Jul 18, 2018 | 19.04 | 19.06 | 19.00 | 19.04 | 29,316 | +0.01(+0.06%) |
Jul 17, 2018 | 19.04 | 19.04 | 19.00 | 19.03 | 2,068 | -0.06(-0.32%) |
Jul 16, 2018 | 19.04 | 19.09 | 19.03 | 19.09 | 28,032 | -0.02(-0.13%) |
Jul 13, 2018 | 19.02 | 19.12 | 19.02 | 19.12 | 59,845 | +0.14(+0.74%) |
Jul 12, 2018 | 19.00 | 19.00 | 18.98 | 18.98 | 1,534 | -0.04(-0.22%) |
Jul 11, 2018 | 19.00 | 19.02 | 18.98 | 19.02 | 5,625 | +0.03(+0.17%) |
Jul 10, 2018 | 19.00 | 19.00 | 18.99 | 18.99 | 452 | -0.01(-0.04%) |
Jul 09, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 309 | -0.03(-0.16%) |
Jul 06, 2018 | 19.00 | 19.03 | 18.99 | 19.03 | 9,428 | +0.04(+0.20%) |
Jul 05, 2018 | 19.00 | 19.01 | 18.99 | 18.99 | 2,605 | -0.02(-0.09%) |
Jul 03, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.02(-0.09%) | |
Jul 02, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 1,012 | +0.09(+0.50%) |
Jun 29, 2018 | 18.96 | 18.98 | 18.93 | 18.93 | 8,563 | -0.05(-0.26%) |
Jun 28, 2018 | 19.02 | 19.03 | 18.97 | 18.98 | 15,545 | -0.04(-0.22%) |
Jun 27, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 11,072 | +0.00(+0.00%) |
Jun 26, 2018 | 18.95 | 19.03 | 18.93 | 19.02 | 6,772 | +0.07(+0.39%) |
Jun 25, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 5,560 | +0.03(+0.15%) |
Jun 22, 2018 | 18.94 | 18.94 | 18.91 | 18.91 | 7,285 | -0.06(-0.32%) |
Jun 21, 2018 | 18.94 | 18.98 | 18.93 | 18.98 | 6,764 | +0.05(+0.26%) |
Jun 20, 2018 | 18.95 | 18.97 | 18.93 | 18.93 | 14,546 | -0.02(-0.09%) |
Jun 19, 2018 | 18.97 | 19.03 | 18.93 | 18.94 | 6,986 | -0.02(-0.13%) |
Jun 18, 2018 | 18.98 | 19.00 | 18.96 | 18.97 | 1,576 | -0.01(-0.04%) |
Jun 15, 2018 | 18.98 | 19.01 | 18.95 | 18.98 | 5,025 | +0.04(+0.22%) |
Jun 14, 2018 | 18.93 | 18.96 | 18.92 | 18.93 | 20,392 | +0.00(+0.00%) |
Jun 13, 2018 | 18.94 | 18.94 | 18.93 | 18.93 | 2,848 | +0.01(+0.04%) |
Jun 12, 2018 | 18.91 | 18.96 | 18.91 | 18.93 | 6,754 | -0.02(-0.11%) |
Jun 11, 2018 | 18.94 | 18.95 | 18.94 | 18.95 | 1,472 | -0.02(-0.11%) |
Jun 07, 2018 | 18.97 | 18.97 | 18.97 | 59 | -0.02(-0.09%) | |
Jun 06, 2018 | 18.98 | 18.99 | 18.98 | 18.98 | 2,339 | -0.01(-0.04%) |
Jun 05, 2018 | 18.98 | 18.99 | 18.98 | 18.99 | 3,742 | -0.00(-0.02%) |