Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 20.63 | 20.63 | 20.46 | 20.52 | 5,855,378 | -0.42(-1.99%) |
Aug 29, 2018 | 20.74 | 20.94 | 20.74 | 20.94 | 2,594,117 | +0.32(+1.53%) |
Aug 28, 2018 | 20.66 | 20.69 | 20.59 | 20.63 | 3,473,430 | -0.07(-0.33%) |
Aug 27, 2018 | 20.66 | 20.80 | 20.66 | 20.69 | 4,217,084 | +0.31(+1.50%) |
Aug 24, 2018 | 20.28 | 20.42 | 20.27 | 20.39 | 5,720,111 | +0.09(+0.42%) |
Aug 23, 2018 | 20.38 | 20.40 | 20.26 | 20.30 | 5,609,641 | -0.26(-1.24%) |
Aug 22, 2018 | 20.61 | 20.61 | 20.53 | 20.56 | 4,147,086 | +0.07(+0.33%) |
Aug 21, 2018 | 20.48 | 20.53 | 20.44 | 20.49 | 6,630,580 | +0.08(+0.38%) |
Aug 20, 2018 | 20.38 | 20.43 | 20.35 | 20.41 | 3,401,513 | +0.05(+0.25%) |
Aug 17, 2018 | 20.08 | 20.41 | 20.08 | 20.36 | 8,462,926 | +0.14(+0.72%) |
Aug 16, 2018 | 20.23 | 20.31 | 20.20 | 20.22 | 5,662,888 | +0.09(+0.42%) |
Aug 15, 2018 | 20.11 | 20.17 | 19.96 | 20.13 | 8,779,810 | -0.46(-2.23%) |
Aug 14, 2018 | 20.48 | 20.63 | 20.47 | 20.59 | 5,346,155 | +0.05(+0.25%) |
Aug 13, 2018 | 20.65 | 20.65 | 20.50 | 20.54 | 5,011,882 | -0.12(-0.58%) |
Aug 10, 2018 | 20.63 | 20.70 | 20.59 | 20.66 | 4,558,162 | -0.30(-1.42%) |
Aug 09, 2018 | 20.99 | 21.04 | 20.94 | 20.96 | 2,706,871 | +0.08(+0.37%) |
Aug 08, 2018 | 20.81 | 20.91 | 20.75 | 20.88 | 4,717,291 | +0.03(+0.12%) |
Aug 07, 2018 | 20.83 | 20.93 | 20.80 | 20.86 | 7,539,092 | +0.37(+1.79%) |
Aug 06, 2018 | 20.48 | 20.51 | 20.43 | 20.49 | 3,656,040 | +0.09(+0.46%) |
Aug 03, 2018 | 20.34 | 20.45 | 20.34 | 20.40 | 2,273,735 | -0.02(-0.08%) |
Aug 02, 2018 | 20.39 | 20.46 | 20.29 | 20.41 | 5,404,921 | -0.31(-1.52%) |
Aug 01, 2018 | 20.87 | 20.87 | 20.68 | 20.73 | 6,497,544 | -0.35(-1.66%) |
Jul 31, 2018 | 21.00 | 21.14 | 20.97 | 21.08 | 9,250,003 | +0.09(+0.45%) |
Jul 30, 2018 | 21.09 | 21.09 | 20.96 | 20.98 | 7,847,323 | +0.03(+0.16%) |
Jul 27, 2018 | 21.01 | 21.05 | 20.89 | 20.95 | 6,804,878 | -0.07(-0.32%) |
Jul 26, 2018 | 21.03 | 21.05 | 20.98 | 21.02 | 3,282,871 | -0.22(-1.04%) |
Jul 25, 2018 | 21.11 | 21.26 | 21.09 | 21.24 | 3,309,671 | +0.22(+1.05%) |
Jul 24, 2018 | 20.98 | 21.06 | 20.97 | 21.02 | 3,355,608 | +0.26(+1.23%) |
Jul 23, 2018 | 20.74 | 20.80 | 20.74 | 20.76 | 3,478,380 | +0.00(+0.00%) |
Jul 20, 2018 | 20.68 | 20.79 | 20.65 | 20.76 | 3,950,705 | +0.21(+1.04%) |
Jul 19, 2018 | 20.58 | 20.68 | 20.51 | 20.55 | 5,062,229 | -0.11(-0.54%) |
Jul 18, 2018 | 20.59 | 20.70 | 20.55 | 20.66 | 2,313,461 | -0.08(-0.37%) |
Jul 17, 2018 | 20.67 | 20.77 | 20.63 | 20.74 | 3,696,789 | -0.04(-0.20%) |
Jul 16, 2018 | 20.79 | 20.81 | 20.76 | 20.78 | 2,610,830 | -0.02(-0.08%) |
Jul 13, 2018 | 20.69 | 20.84 | 20.69 | 20.80 | 6,983,993 | +0.03(+0.12%) |
Jul 12, 2018 | 20.73 | 20.79 | 20.69 | 20.77 | 8,616,209 | +0.20(+0.99%) |
Jul 11, 2018 | 20.64 | 20.67 | 20.51 | 20.57 | 6,491,356 | -0.26(-1.23%) |
Jul 10, 2018 | 20.80 | 20.86 | 20.72 | 20.82 | 3,727,149 | -0.08(-0.37%) |
Jul 09, 2018 | 20.80 | 20.91 | 20.80 | 20.90 | 3,333,518 | +0.32(+1.53%) |
Jul 06, 2018 | 20.45 | 20.66 | 20.44 | 20.58 | 5,459,509 | +0.22(+1.09%) |
Jul 05, 2018 | 20.40 | 20.46 | 20.28 | 20.36 | 3,603,849 | +0.03(+0.13%) |
Jul 03, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.02(+0.08%) | |
Jul 02, 2018 | 20.35 | 20.41 | 20.25 | 20.32 | 4,972,343 | -0.29(-1.40%) |
Jun 29, 2018 | 20.58 | 20.61 | 4,968,943 | +0.01(+0.04%) | ||
Jun 28, 2018 | 20.54 | 20.63 | 20.49 | 20.60 | 4,395,566 | +0.20(+1.00%) |
Jun 27, 2018 | 20.63 | 20.67 | 20.37 | 20.40 | 6,922,349 | -0.36(-1.72%) |
Jun 26, 2018 | 20.79 | 20.85 | 20.73 | 20.75 | 5,465,559 | +0.07(+0.33%) |
Jun 25, 2018 | 20.78 | 20.80 | 20.61 | 20.69 | 5,255,799 | -0.28(-1.34%) |
Jun 22, 2018 | 21.07 | 21.09 | 20.97 | 20.97 | 4,056,961 | +0.20(+0.98%) |
Jun 21, 2018 | 20.97 | 20.97 | 20.75 | 20.76 | 7,281,243 | -0.40(-1.89%) |
Jun 20, 2018 | 21.18 | 21.21 | 21.10 | 21.16 | 3,982,699 | +0.13(+0.61%) |
Jun 19, 2018 | 21.00 | 21.05 | 20.92 | 21.03 | 3,365,803 | -0.35(-1.62%) |
Jun 18, 2018 | 21.37 | 21.42 | 21.28 | 21.38 | 4,270,567 | -0.15(-0.70%) |
Jun 15, 2018 | 21.54 | 21.41 | 21.53 | 5,033,515 | -0.05(-0.23%) | |
Jun 14, 2018 | 21.59 | 21.66 | 21.55 | 21.58 | 4,782,464 | -0.09(-0.43%) |
Jun 13, 2018 | 21.77 | 21.83 | 21.63 | 21.67 | 11,270,768 | -0.20(-0.92%) |
Jun 12, 2018 | 21.92 | 21.96 | 21.83 | 21.88 | 4,695,331 | -0.13(-0.61%) |
Jun 11, 2018 | 21.94 | 22.03 | 21.94 | 22.01 | 5,145,670 | +0.03(+0.11%) |
Jun 08, 2018 | 21.91 | 22.01 | 21.90 | 21.98 | 5,831,723 | -0.11(-0.49%) |
Jun 07, 2018 | 22.21 | 22.21 | 22.02 | 22.09 | 7,404,117 | -0.13(-0.60%) |
Jun 06, 2018 | 22.23 | 22.05 | 22.23 | 5,363,502 | +0.21(+0.95%) | |
Jun 05, 2018 | 21.98 | 22.04 | 21.92 | 22.02 | 21,364,812 | +0.12(+0.54%) |
Jun 04, 2018 | 21.88 | 21.93 | 21.85 | 21.90 | 3,122,221 | +0.11(+0.50%) |