Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 20.64 | 20.64 | 20.47 | 20.54 | 5,852,064 | -0.42(-1.99%) |
Aug 29, 2018 | 20.75 | 20.95 | 20.75 | 20.95 | 2,592,649 | +0.32(+1.53%) |
Aug 28, 2018 | 20.67 | 20.70 | 20.60 | 20.64 | 3,471,465 | -0.07(-0.33%) |
Aug 27, 2018 | 20.67 | 20.81 | 20.67 | 20.71 | 4,214,697 | +0.31(+1.50%) |
Aug 24, 2018 | 20.29 | 20.43 | 20.28 | 20.40 | 5,716,874 | +0.09(+0.42%) |
Aug 23, 2018 | 20.39 | 20.41 | 20.28 | 20.31 | 5,606,467 | -0.26(-1.24%) |
Aug 22, 2018 | 20.62 | 20.62 | 20.54 | 20.57 | 4,144,739 | +0.07(+0.33%) |
Aug 21, 2018 | 20.49 | 20.54 | 20.45 | 20.50 | 6,626,828 | +0.08(+0.38%) |
Aug 20, 2018 | 20.39 | 20.44 | 20.36 | 20.42 | 3,399,588 | +0.05(+0.25%) |
Aug 17, 2018 | 20.09 | 20.42 | 20.09 | 20.37 | 8,458,137 | +0.14(+0.72%) |
Aug 16, 2018 | 20.24 | 20.32 | 20.21 | 20.23 | 5,659,684 | +0.09(+0.42%) |
Aug 15, 2018 | 20.12 | 20.18 | 19.97 | 20.14 | 8,774,842 | -0.46(-2.23%) |
Aug 14, 2018 | 20.49 | 20.64 | 20.48 | 20.60 | 5,343,130 | +0.05(+0.25%) |
Aug 13, 2018 | 20.66 | 20.66 | 20.51 | 20.55 | 5,009,046 | -0.12(-0.58%) |
Aug 10, 2018 | 20.65 | 20.71 | 20.60 | 20.67 | 4,555,582 | -0.30(-1.42%) |
Aug 09, 2018 | 21.00 | 21.05 | 20.95 | 20.97 | 2,705,339 | +0.08(+0.37%) |
Aug 08, 2018 | 20.82 | 20.92 | 20.76 | 20.89 | 4,714,622 | +0.03(+0.12%) |
Aug 07, 2018 | 20.84 | 20.94 | 20.82 | 20.87 | 7,534,826 | +0.37(+1.79%) |
Aug 06, 2018 | 20.49 | 20.53 | 20.44 | 20.50 | 3,653,971 | +0.09(+0.46%) |
Aug 03, 2018 | 20.36 | 20.46 | 20.36 | 20.41 | 2,272,449 | -0.02(-0.08%) |
Aug 02, 2018 | 20.40 | 20.47 | 20.30 | 20.42 | 5,401,862 | -0.32(-1.52%) |
Aug 01, 2018 | 20.88 | 20.88 | 20.69 | 20.74 | 6,493,867 | -0.35(-1.66%) |
Jul 31, 2018 | 21.01 | 21.16 | 20.99 | 21.09 | 9,244,768 | +0.09(+0.45%) |
Jul 30, 2018 | 21.10 | 21.11 | 20.97 | 21.00 | 7,842,882 | +0.03(+0.16%) |
Jul 27, 2018 | 21.02 | 21.06 | 20.90 | 20.96 | 6,801,028 | -0.07(-0.32%) |
Jul 26, 2018 | 21.04 | 21.06 | 20.99 | 21.03 | 3,281,014 | -0.22(-1.04%) |
Jul 25, 2018 | 21.12 | 21.27 | 21.11 | 21.25 | 3,307,798 | +0.22(+1.05%) |
Jul 24, 2018 | 21.00 | 21.08 | 20.98 | 21.03 | 3,353,710 | +0.26(+1.23%) |
Jul 23, 2018 | 20.76 | 20.81 | 20.75 | 20.77 | 3,476,411 | +0.00(+0.00%) |
Jul 20, 2018 | 20.69 | 20.80 | 20.66 | 20.77 | 3,948,469 | +0.21(+1.04%) |
Jul 19, 2018 | 20.59 | 20.69 | 20.52 | 20.56 | 5,059,364 | -0.11(-0.54%) |
Jul 18, 2018 | 20.60 | 20.71 | 20.56 | 20.67 | 2,312,152 | -0.08(-0.37%) |
Jul 17, 2018 | 20.68 | 20.78 | 20.65 | 20.75 | 3,694,697 | -0.04(-0.20%) |
Jul 16, 2018 | 20.80 | 20.82 | 20.77 | 20.79 | 2,609,352 | -0.02(-0.08%) |
Jul 13, 2018 | 20.71 | 20.85 | 20.71 | 20.81 | 6,980,041 | +0.03(+0.12%) |
Jul 12, 2018 | 20.74 | 20.80 | 20.71 | 20.78 | 8,611,333 | +0.20(+0.99%) |
Jul 11, 2018 | 20.65 | 20.68 | 20.53 | 20.58 | 6,487,683 | -0.26(-1.23%) |
Jul 10, 2018 | 20.81 | 20.87 | 20.74 | 20.83 | 3,725,040 | -0.08(-0.37%) |
Jul 09, 2018 | 20.82 | 20.93 | 20.81 | 20.91 | 3,331,632 | +0.32(+1.53%) |
Jul 06, 2018 | 20.46 | 20.68 | 20.45 | 20.59 | 5,456,420 | +0.22(+1.09%) |
Jul 05, 2018 | 20.41 | 20.47 | 20.29 | 20.37 | 3,601,810 | +0.03(+0.13%) |
Jul 03, 2018 | 20.35 | 20.35 | 20.35 | 0 | +0.02(+0.08%) | |
Jul 02, 2018 | 20.36 | 20.42 | 20.26 | 20.33 | 4,969,530 | -0.29(-1.40%) |
Jun 29, 2018 | 20.59 | 20.62 | 4,966,131 | +0.01(+0.04%) | ||
Jun 28, 2018 | 20.55 | 20.64 | 20.51 | 20.61 | 4,393,079 | +0.20(+1.00%) |
Jun 27, 2018 | 20.64 | 20.68 | 20.39 | 20.41 | 6,918,432 | -0.36(-1.72%) |
Jun 26, 2018 | 20.80 | 20.86 | 20.74 | 20.77 | 5,462,466 | +0.07(+0.33%) |
Jun 25, 2018 | 20.79 | 20.82 | 20.62 | 20.70 | 5,252,825 | -0.28(-1.34%) |
Jun 22, 2018 | 21.08 | 21.10 | 20.98 | 20.98 | 4,054,665 | +0.20(+0.98%) |
Jun 21, 2018 | 20.98 | 20.99 | 20.77 | 20.77 | 7,277,123 | -0.40(-1.89%) |
Jun 20, 2018 | 21.19 | 21.23 | 21.11 | 21.17 | 3,980,445 | +0.13(+0.61%) |
Jun 19, 2018 | 21.01 | 21.06 | 20.94 | 21.05 | 3,363,898 | -0.35(-1.62%) |
Jun 18, 2018 | 21.38 | 21.43 | 21.29 | 21.39 | 4,268,150 | -0.15(-0.70%) |
Jun 15, 2018 | 21.55 | 21.43 | 21.54 | 5,030,666 | -0.05(-0.23%) | |
Jun 14, 2018 | 21.60 | 21.67 | 21.56 | 21.59 | 4,779,758 | -0.09(-0.43%) |
Jun 13, 2018 | 21.79 | 21.84 | 21.64 | 21.69 | 11,264,389 | -0.20(-0.92%) |
Jun 12, 2018 | 21.93 | 21.97 | 21.84 | 21.89 | 4,692,674 | -0.13(-0.61%) |
Jun 11, 2018 | 21.95 | 22.05 | 21.95 | 22.02 | 5,142,758 | +0.03(+0.11%) |
Jun 08, 2018 | 21.92 | 22.02 | 21.91 | 22.00 | 5,828,423 | -0.11(-0.49%) |
Jun 07, 2018 | 22.22 | 22.22 | 22.03 | 22.11 | 7,399,927 | -0.13(-0.60%) |
Jun 06, 2018 | 22.24 | 22.06 | 22.24 | 5,360,467 | +0.21(+0.95%) | |
Jun 05, 2018 | 21.99 | 22.06 | 21.93 | 22.03 | 21,352,722 | +0.12(+0.54%) |
Jun 04, 2018 | 21.89 | 21.95 | 21.87 | 21.91 | 3,120,454 | +0.11(+0.50%) |