Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.12 | 20.12 | 20.12 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 20.19 | 20.19 | 20.02 | 20.09 | 5,981,955 | -0.41(-1.99%) |
Aug 29, 2018 | 20.30 | 20.50 | 20.30 | 20.50 | 2,650,195 | +0.31(+1.53%) |
Aug 28, 2018 | 20.22 | 20.25 | 20.16 | 20.19 | 3,548,517 | -0.07(-0.33%) |
Aug 27, 2018 | 20.22 | 20.36 | 20.22 | 20.26 | 4,308,246 | +0.30(+1.50%) |
Aug 24, 2018 | 19.85 | 19.99 | 19.84 | 19.96 | 5,843,764 | +0.08(+0.42%) |
Aug 23, 2018 | 19.95 | 19.96 | 19.84 | 19.87 | 5,730,907 | -0.25(-1.24%) |
Aug 22, 2018 | 20.17 | 20.17 | 20.10 | 20.12 | 4,236,735 | +0.07(+0.33%) |
Aug 21, 2018 | 20.05 | 20.10 | 20.01 | 20.06 | 6,773,916 | +0.07(+0.37%) |
Aug 20, 2018 | 19.95 | 20.00 | 19.92 | 19.98 | 3,475,045 | +0.05(+0.25%) |
Aug 17, 2018 | 19.66 | 19.98 | 19.65 | 19.93 | 8,645,872 | +0.14(+0.72%) |
Aug 16, 2018 | 19.80 | 19.88 | 19.77 | 19.79 | 5,785,305 | +0.08(+0.42%) |
Aug 15, 2018 | 19.68 | 19.74 | 19.54 | 19.71 | 8,969,606 | -0.45(-2.23%) |
Aug 14, 2018 | 20.05 | 20.19 | 20.03 | 20.16 | 5,461,724 | +0.05(+0.25%) |
Aug 13, 2018 | 20.21 | 20.21 | 20.07 | 20.11 | 5,120,226 | -0.12(-0.58%) |
Aug 10, 2018 | 20.20 | 20.26 | 20.16 | 20.22 | 4,656,697 | -0.29(-1.42%) |
Aug 09, 2018 | 20.55 | 20.59 | 20.50 | 20.51 | 2,765,386 | +0.07(+0.37%) |
Aug 08, 2018 | 20.37 | 20.46 | 20.31 | 20.44 | 4,819,267 | +0.02(+0.12%) |
Aug 07, 2018 | 20.39 | 20.49 | 20.36 | 20.41 | 7,702,067 | +0.36(+1.79%) |
Aug 06, 2018 | 20.05 | 20.08 | 20.00 | 20.06 | 3,735,074 | +0.09(+0.46%) |
Aug 03, 2018 | 19.91 | 20.01 | 19.91 | 19.96 | 2,322,888 | -0.02(-0.08%) |
Aug 02, 2018 | 19.96 | 20.02 | 19.86 | 19.98 | 5,521,761 | -0.31(-1.52%) |
Aug 01, 2018 | 20.43 | 20.43 | 20.24 | 20.29 | 6,638,004 | -0.34(-1.66%) |
Jul 31, 2018 | 20.56 | 20.70 | 20.53 | 20.63 | 9,449,963 | +0.09(+0.45%) |
Jul 30, 2018 | 20.64 | 20.65 | 20.51 | 20.54 | 8,016,961 | +0.03(+0.16%) |
Jul 27, 2018 | 20.56 | 20.61 | 20.45 | 20.51 | 6,951,982 | -0.07(-0.32%) |
Jul 26, 2018 | 20.58 | 20.61 | 20.54 | 20.57 | 3,353,838 | -0.22(-1.04%) |
Jul 25, 2018 | 20.66 | 20.81 | 20.65 | 20.79 | 3,381,217 | +0.22(+1.05%) |
Jul 24, 2018 | 20.54 | 20.62 | 20.52 | 20.57 | 3,428,148 | +0.25(+1.23%) |
Jul 23, 2018 | 20.31 | 20.36 | 20.30 | 20.32 | 3,553,573 | +0.00(+0.00%) |
Jul 20, 2018 | 20.24 | 20.35 | 20.21 | 20.32 | 4,036,108 | +0.21(+1.04%) |
Jul 19, 2018 | 20.15 | 20.24 | 20.07 | 20.11 | 5,171,661 | -0.11(-0.54%) |
Jul 18, 2018 | 20.16 | 20.26 | 20.12 | 20.22 | 2,363,472 | -0.07(-0.37%) |
Jul 17, 2018 | 20.23 | 20.33 | 20.20 | 20.30 | 3,776,703 | -0.04(-0.20%) |
Jul 16, 2018 | 20.35 | 20.37 | 20.32 | 20.34 | 2,667,269 | -0.02(-0.08%) |
Jul 13, 2018 | 20.26 | 20.40 | 20.26 | 20.36 | 7,134,968 | +0.02(+0.12%) |
Jul 12, 2018 | 20.29 | 20.35 | 20.26 | 20.33 | 8,802,469 | +0.20(+0.99%) |
Jul 11, 2018 | 20.21 | 20.23 | 20.08 | 20.13 | 6,631,682 | -0.25(-1.23%) |
Jul 10, 2018 | 20.36 | 20.41 | 20.29 | 20.38 | 3,807,720 | -0.07(-0.37%) |
Jul 09, 2018 | 20.36 | 20.47 | 20.36 | 20.46 | 3,405,580 | +0.31(+1.53%) |
Jul 06, 2018 | 20.01 | 20.23 | 20.01 | 20.15 | 5,577,529 | +0.22(+1.09%) |
Jul 05, 2018 | 19.96 | 20.02 | 19.85 | 19.93 | 3,681,755 | +0.03(+0.13%) |
Jul 03, 2018 | 19.91 | 19.91 | 19.91 | 0 | +0.02(+0.08%) | |
Jul 02, 2018 | 19.92 | 19.98 | 19.82 | 19.89 | 5,079,832 | -0.28(-1.40%) |
Jun 29, 2018 | 20.14 | 20.17 | 5,076,358 | +0.01(+0.04%) | ||
Jun 28, 2018 | 20.11 | 20.19 | 20.06 | 20.16 | 4,490,587 | +0.20(+1.00%) |
Jun 27, 2018 | 20.19 | 20.23 | 19.94 | 19.96 | 7,071,992 | -0.35(-1.72%) |
Jun 26, 2018 | 20.35 | 20.41 | 20.29 | 20.31 | 5,583,710 | +0.07(+0.33%) |
Jun 25, 2018 | 20.34 | 20.36 | 20.17 | 20.25 | 5,369,415 | -0.28(-1.34%) |
Jun 22, 2018 | 20.62 | 20.64 | 20.52 | 20.52 | 4,144,662 | +0.20(+0.98%) |
Jun 21, 2018 | 20.52 | 20.53 | 20.31 | 20.32 | 7,438,644 | -0.39(-1.89%) |
Jun 20, 2018 | 20.73 | 20.76 | 20.65 | 20.71 | 4,068,794 | +0.12(+0.61%) |
Jun 19, 2018 | 20.56 | 20.61 | 20.48 | 20.59 | 3,438,563 | -0.34(-1.62%) |
Jun 18, 2018 | 20.92 | 20.97 | 20.83 | 20.93 | 4,362,885 | -0.15(-0.70%) |
Jun 15, 2018 | 21.08 | 20.96 | 21.08 | 5,142,326 | -0.05(-0.23%) | |
Jun 14, 2018 | 21.13 | 21.20 | 21.09 | 21.13 | 4,885,848 | -0.09(-0.43%) |
Jun 13, 2018 | 21.31 | 21.36 | 21.17 | 21.22 | 11,514,412 | -0.20(-0.92%) |
Jun 12, 2018 | 21.45 | 21.49 | 21.36 | 21.41 | 4,796,831 | -0.13(-0.61%) |
Jun 11, 2018 | 21.48 | 21.57 | 21.48 | 21.54 | 5,256,906 | +0.02(+0.11%) |
Jun 08, 2018 | 21.45 | 21.54 | 21.44 | 21.52 | 5,957,789 | -0.11(-0.49%) |
Jun 07, 2018 | 21.74 | 21.74 | 21.55 | 21.63 | 7,564,174 | -0.13(-0.60%) |
Jun 06, 2018 | 21.76 | 21.58 | 21.76 | 5,479,447 | +0.21(+0.95%) | |
Jun 05, 2018 | 21.51 | 21.58 | 21.45 | 21.55 | 21,826,662 | +0.11(+0.54%) |
Jun 04, 2018 | 21.41 | 21.47 | 21.39 | 21.44 | 3,189,715 | +0.11(+0.50%) |