Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.44 | 22.44 | 22.44 | 0 | -0.19(-0.85%) | |
Aug 30, 2018 | 22.59 | 22.72 | 22.49 | 22.64 | 1,370,788 | +0.02(+0.08%) |
Aug 29, 2018 | 22.84 | 22.89 | 22.61 | 22.62 | 1,851,507 | -0.16(-0.71%) |
Aug 28, 2018 | 22.89 | 22.92 | 22.75 | 22.78 | 1,153,759 | -0.07(-0.31%) |
Aug 27, 2018 | 22.73 | 22.92 | 22.68 | 22.85 | 996,022 | +0.18(+0.81%) |
Aug 24, 2018 | 22.73 | 22.77 | 22.62 | 22.67 | 1,204,381 | -0.06(-0.25%) |
Aug 23, 2018 | 22.80 | 22.87 | 22.63 | 22.73 | 1,554,409 | -0.07(-0.31%) |
Aug 22, 2018 | 22.94 | 23.11 | 22.74 | 22.80 | 1,616,916 | -0.19(-0.84%) |
Aug 21, 2018 | 22.76 | 23.04 | 22.73 | 22.99 | 1,998,215 | +0.30(+1.33%) |
Aug 20, 2018 | 22.52 | 22.72 | 22.48 | 22.69 | 1,822,213 | +0.18(+0.80%) |
Aug 17, 2018 | 22.31 | 22.82 | 22.18 | 22.51 | 1,398,222 | +0.27(+1.22%) |
Aug 16, 2018 | 22.32 | 22.37 | 22.08 | 22.24 | 2,567,022 | -0.03(-0.13%) |
Aug 15, 2018 | 22.00 | 22.30 | 22.00 | 22.27 | 1,462,918 | +0.11(+0.48%) |
Aug 14, 2018 | 22.00 | 22.19 | 21.90 | 22.16 | 1,344,656 | +0.22(+1.00%) |
Aug 13, 2018 | 22.20 | 22.34 | 21.92 | 21.94 | 1,899,113 | -0.22(-1.00%) |
Aug 10, 2018 | 22.19 | 22.40 | 22.14 | 22.17 | 2,528,028 | -0.10(-0.43%) |
Aug 09, 2018 | 21.86 | 22.32 | 21.73 | 22.26 | 2,855,647 | +0.48(+2.20%) |
Aug 08, 2018 | 21.84 | 22.16 | 21.33 | 21.78 | 3,351,122 | +0.05(+0.25%) |
Aug 07, 2018 | 21.47 | 21.75 | 21.36 | 21.73 | 1,712,925 | +0.40(+1.86%) |
Aug 06, 2018 | 21.34 | 21.47 | 21.22 | 21.33 | 1,751,210 | -0.02(-0.08%) |
Aug 03, 2018 | 21.13 | 21.37 | 21.05 | 21.35 | 2,099,847 | +0.21(+1.02%) |
Aug 02, 2018 | 21.21 | 21.36 | 21.01 | 21.13 | 2,865,249 | -0.12(-0.57%) |
Aug 01, 2018 | 21.30 | 21.47 | 21.21 | 21.26 | 3,072,522 | -0.03(-0.13%) |
Jul 31, 2018 | 20.97 | 21.33 | 20.81 | 21.28 | 2,137,079 | +0.37(+1.76%) |
Jul 30, 2018 | 21.00 | 21.03 | 20.83 | 20.92 | 3,003,742 | -0.05(-0.26%) |
Jul 27, 2018 | 21.07 | 21.15 | 20.83 | 20.97 | 2,319,105 | -0.07(-0.34%) |
Jul 26, 2018 | 21.03 | 21.12 | 20.89 | 21.04 | 2,452,626 | +0.01(+0.07%) |
Jul 25, 2018 | 21.10 | 21.11 | 20.81 | 21.03 | 3,981,883 | -0.08(-0.36%) |
Jul 24, 2018 | 21.41 | 21.49 | 21.01 | 21.10 | 1,996,366 | -0.23(-1.06%) |
Jul 23, 2018 | 21.49 | 21.52 | 21.26 | 21.33 | 2,165,800 | -0.15(-0.72%) |
Jul 20, 2018 | 21.52 | 21.59 | 21.46 | 21.48 | 1,620,669 | -0.01(-0.05%) |
Jul 19, 2018 | 21.46 | 21.54 | 21.36 | 21.49 | 3,016,325 | +0.09(+0.40%) |
Jul 18, 2018 | 21.91 | 22.04 | 21.40 | 21.41 | 5,062,841 | -0.53(-2.42%) |
Jul 17, 2018 | 21.47 | 21.98 | 21.43 | 21.94 | 6,821,389 | +0.41(+1.91%) |
Jul 16, 2018 | 21.48 | 21.54 | 21.34 | 21.52 | 4,874,975 | +0.06(+0.27%) |
Jul 13, 2018 | 21.27 | 21.49 | 21.26 | 21.47 | 4,361,923 | +0.12(+0.57%) |
Jul 12, 2018 | 21.12 | 21.44 | 21.04 | 21.35 | 4,628,093 | +0.33(+1.57%) |
Jul 11, 2018 | 20.81 | 21.02 | 20.77 | 21.02 | 2,871,833 | +0.06(+0.27%) |
Jul 10, 2018 | 20.69 | 20.97 | 20.66 | 20.96 | 3,902,208 | +0.30(+1.46%) |
Jul 09, 2018 | 20.24 | 20.67 | 20.24 | 20.66 | 2,586,317 | +0.57(+2.83%) |
Jul 06, 2018 | 19.89 | 20.09 | 19.81 | 20.09 | 1,318,018 | +0.21(+1.06%) |
Jul 05, 2018 | 19.68 | 19.89 | 19.48 | 19.88 | 1,987,288 | +0.30(+1.55%) |
Jul 03, 2018 | 19.57 | 19.57 | 19.57 | 0 | -0.10(-0.51%) | |
Jul 02, 2018 | 19.54 | 19.68 | 19.35 | 19.67 | 1,081,502 | +0.05(+0.27%) |
Jun 29, 2018 | 19.60 | 19.75 | 19.47 | 19.62 | 2,262,852 | +0.09(+0.48%) |
Jun 28, 2018 | 19.37 | 19.53 | 19.18 | 19.53 | 2,555,557 | +0.12(+0.61%) |
Jun 27, 2018 | 19.59 | 19.77 | 19.40 | 19.41 | 3,390,474 | -0.11(-0.55%) |
Jun 26, 2018 | 19.44 | 19.52 | 19.14 | 19.52 | 4,009,423 | +0.05(+0.28%) |
Jun 25, 2018 | 19.75 | 19.78 | 19.38 | 19.46 | 2,470,027 | -0.29(-1.45%) |
Jun 22, 2018 | 19.88 | 19.89 | 19.73 | 19.75 | 4,308,287 | +0.01(+0.04%) |
Jun 21, 2018 | 19.96 | 20.02 | 19.69 | 19.74 | 2,258,724 | -0.24(-1.20%) |
Jun 20, 2018 | 19.75 | 20.04 | 19.59 | 19.98 | 2,100,098 | +0.39(+1.97%) |
Jun 19, 2018 | 19.41 | 19.63 | 19.27 | 19.59 | 3,070,302 | +0.00(+0.02%) |
Jun 18, 2018 | 19.48 | 19.63 | 19.44 | 19.59 | 1,493,435 | +0.06(+0.31%) |
Jun 15, 2018 | 19.56 | 19.41 | 19.53 | 1,832,500 | -0.09(-0.44%) | |
Jun 14, 2018 | 19.52 | 19.62 | 19.43 | 19.62 | 1,802,662 | +0.14(+0.71%) |
Jun 13, 2018 | 19.63 | 19.73 | 19.48 | 19.48 | 3,657,035 | -0.14(-0.73%) |
Jun 12, 2018 | 19.64 | 19.69 | 19.56 | 19.62 | 1,925,433 | +0.00(+0.00%) |
Jun 11, 2018 | 19.70 | 19.80 | 19.62 | 19.62 | 2,026,088 | -0.06(-0.29%) |
Jun 08, 2018 | 19.50 | 19.75 | 19.27 | 19.68 | 3,274,456 | +0.16(+0.82%) |
Jun 07, 2018 | 19.55 | 19.73 | 19.47 | 19.52 | 2,750,072 | -0.04(-0.20%) |
Jun 06, 2018 | 19.59 | 19.56 | 4,719,416 | +0.17(+0.90%) | ||
Jun 05, 2018 | 19.19 | 19.41 | 19.10 | 19.38 | 2,861,883 | +0.26(+1.36%) |
Jun 04, 2018 | 19.00 | 19.18 | 18.95 | 19.12 | 3,155,291 | +0.23(+1.21%) |