Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.88 | 20.88 | 20.88 | 0 | -0.24(-1.15%) | |
Aug 30, 2018 | 20.96 | 21.19 | 20.81 | 21.12 | 12,595 | +0.24(+1.16%) |
Aug 29, 2018 | 21.20 | 21.20 | 20.88 | 20.88 | 1,364 | -0.26(-1.24%) |
Aug 28, 2018 | 21.00 | 21.23 | 20.78 | 21.14 | 11,138 | +0.07(+0.32%) |
Aug 27, 2018 | 21.30 | 21.30 | 20.91 | 21.07 | 10,438 | -0.18(-0.87%) |
Aug 24, 2018 | 20.93 | 21.30 | 20.93 | 21.26 | 7,747 | +0.03(+0.14%) |
Aug 23, 2018 | 21.28 | 21.49 | 21.05 | 21.23 | 8,489 | -0.05(-0.23%) |
Aug 22, 2018 | 20.73 | 21.49 | 20.62 | 21.28 | 21,233 | -0.13(-0.59%) |
Aug 21, 2018 | 21.50 | 21.54 | 21.33 | 21.40 | 3,602 | +0.03(+0.14%) |
Aug 20, 2018 | 21.84 | 21.84 | 20.92 | 21.37 | 8,011 | -0.41(-1.87%) |
Aug 17, 2018 | 21.06 | 21.84 | 21.06 | 21.78 | 64,978 | +0.73(+3.45%) |
Aug 16, 2018 | 20.86 | 21.12 | 20.76 | 21.05 | 24,904 | +0.21(+1.02%) |
Aug 15, 2018 | 20.77 | 20.96 | 20.77 | 20.84 | 5,090 | -0.05(-0.23%) |
Aug 14, 2018 | 20.95 | 20.96 | 20.72 | 20.89 | 16,635 | +0.03(+0.14%) |
Aug 13, 2018 | 20.72 | 20.86 | 20.72 | 20.86 | 2,682 | +0.07(+0.33%) |
Aug 10, 2018 | 20.80 | 20.91 | 20.76 | 20.79 | 7,437 | -0.05(-0.23%) |
Aug 09, 2018 | 20.84 | 20.84 | 20.84 | 20.84 | 941 | +0.00(+0.02%) |
Aug 08, 2018 | 20.86 | 20.86 | 20.75 | 20.84 | 5,891 | +0.03(+0.16%) |
Aug 07, 2018 | 20.77 | 20.80 | 20.77 | 20.80 | 2,121 | -0.02(-0.09%) |
Aug 06, 2018 | 20.98 | 21.13 | 20.81 | 20.82 | 14,821 | -0.27(-1.28%) |
Aug 03, 2018 | 20.94 | 21.19 | 20.94 | 21.09 | 13,842 | +0.14(+0.65%) |
Aug 02, 2018 | 21.30 | 21.30 | 20.95 | 20.96 | 12,228 | +0.00(+0.00%) |
Aug 01, 2018 | 21.06 | 21.30 | 20.84 | 20.96 | 7,997 | -0.22(-1.05%) |
Jul 31, 2018 | 21.01 | 21.25 | 20.72 | 21.18 | 45,885 | +0.37(+1.77%) |
Jul 30, 2018 | 20.94 | 21.05 | 20.67 | 20.81 | 10,827 | -0.14(-0.65%) |
Jul 27, 2018 | 20.91 | 20.96 | 20.91 | 20.95 | 16,632 | +0.04(+0.19%) |
Jul 26, 2018 | 20.89 | 21.15 | 20.83 | 20.91 | 42,873 | +0.01(+0.05%) |
Jul 25, 2018 | 20.91 | 20.36 | 20.90 | 27,488 | +0.04(+0.19%) | |
Jul 24, 2018 | 21.02 | 21.02 | 20.81 | 20.86 | 9,446 | -0.07(-0.32%) |
Jul 23, 2018 | 20.81 | 21.03 | 20.72 | 20.93 | 12,957 | +0.04(+0.19%) |
Jul 20, 2018 | 20.04 | 21.19 | 20.04 | 20.89 | 407,478 | +1.09(+5.53%) |
Jul 19, 2018 | 19.75 | 19.89 | 19.75 | 19.80 | 7,790 | +0.09(+0.44%) |
Jul 18, 2018 | 19.69 | 19.80 | 19.60 | 19.71 | 21,199 | +0.06(+0.30%) |
Jul 17, 2018 | 19.79 | 19.79 | 19.60 | 19.65 | 45,026 | -0.15(-0.73%) |
Jul 16, 2018 | 19.57 | 19.84 | 19.57 | 19.80 | 57,550 | +0.19(+0.99%) |
Jul 13, 2018 | 19.69 | 19.71 | 19.60 | 19.60 | 23,324 | -0.11(-0.54%) |
Jul 12, 2018 | 19.86 | 19.86 | 19.65 | 19.71 | 27,207 | -0.13(-0.63%) |
Jul 11, 2018 | 19.67 | 20.02 | 19.67 | 19.83 | 11,318 | -0.08(-0.39%) |
Jul 10, 2018 | 19.82 | 19.95 | 19.80 | 19.91 | 32,033 | +0.10(+0.49%) |
Jul 09, 2018 | 19.75 | 19.94 | 19.75 | 19.82 | 32,329 | +0.03(+0.15%) |
Jul 06, 2018 | 19.89 | 19.90 | 19.70 | 19.79 | 15,282 | -0.07(-0.34%) |
Jul 05, 2018 | 19.93 | 19.93 | 19.78 | 19.85 | 14,329 | +0.00(+0.00%) |
Jul 03, 2018 | 19.85 | 19.85 | 19.85 | 0 | -0.06(-0.29%) | |
Jul 02, 2018 | 19.95 | 19.95 | 19.63 | 19.91 | 32,894 | -0.03(-0.15%) |
Jun 29, 2018 | 19.96 | 19.96 | 19.70 | 19.94 | 88,180 | -0.06(-0.29%) |
Jun 28, 2018 | 19.91 | 20.00 | 19.73 | 20.00 | 3,100 | +0.01(+0.05%) |
Jun 27, 2018 | 20.01 | 20.09 | 19.94 | 19.99 | 22,251 | -0.09(-0.43%) |
Jun 26, 2018 | 19.99 | 20.13 | 19.87 | 20.08 | 36,404 | +0.11(+0.53%) |
Jun 25, 2018 | 20.17 | 20.31 | 19.70 | 19.97 | 53,949 | -0.21(-1.06%) |
Jun 22, 2018 | 20.24 | 20.33 | 20.01 | 20.18 | 242,083 | +0.03(+0.14%) |
Jun 21, 2018 | 20.32 | 20.32 | 19.72 | 20.15 | 32,648 | -0.17(-0.86%) |
Jun 20, 2018 | 20.19 | 20.48 | 19.98 | 20.33 | 93,852 | +0.19(+0.96%) |
Jun 19, 2018 | 20.00 | 20.26 | 19.67 | 20.13 | 29,220 | +0.15(+0.73%) |
Jun 18, 2018 | 19.90 | 20.18 | 19.81 | 19.99 | 62,716 | +0.19(+0.98%) |
Jun 15, 2018 | 19.83 | 19.40 | 19.80 | 219,055 | -0.04(-0.20%) | |
Jun 14, 2018 | 19.89 | 20.30 | 19.76 | 19.83 | 62,464 | -0.06(-0.29%) |
Jun 13, 2018 | 20.12 | 20.31 | 19.76 | 19.89 | 86,378 | -0.15(-0.72%) |
Jun 12, 2018 | 19.83 | 20.31 | 19.83 | 20.04 | 62,675 | -0.15(-0.77%) |
Jun 11, 2018 | 20.26 | 20.41 | 20.04 | 20.19 | 52,594 | +0.06(+0.29%) |
Jun 08, 2018 | 20.43 | 20.45 | 20.13 | 20.13 | 61,953 | -0.29(-1.42%) |
Jun 07, 2018 | 20.43 | 20.57 | 20.39 | 20.43 | 22,503 | +0.04(+0.19%) |
Jun 06, 2018 | 20.55 | 20.56 | 20.39 | 20.39 | 35,886 | +0.00(+0.00%) |
Jun 05, 2018 | 20.53 | 21.04 | 20.24 | 20.39 | 79,681 | -0.01(-0.05%) |
Jun 04, 2018 | 20.39 | 20.64 | 20.38 | 20.40 | 42,814 | -0.05(-0.24%) |