Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.75 | 19.75 | 19.75 | 0 | +0.12(+0.59%) | |
Aug 30, 2018 | 19.75 | 19.78 | 19.58 | 19.64 | 6,419,395 | -0.10(-0.51%) |
Aug 29, 2018 | 19.96 | 19.96 | 19.65 | 19.74 | 7,266,886 | -0.18(-0.89%) |
Aug 28, 2018 | 19.96 | 20.04 | 19.81 | 19.92 | 6,540,202 | +0.03(+0.17%) |
Aug 27, 2018 | 19.70 | 20.03 | 19.70 | 19.88 | 5,245,708 | +0.23(+1.17%) |
Aug 24, 2018 | 19.78 | 19.83 | 19.62 | 19.65 | 6,855,537 | -0.04(-0.22%) |
Aug 23, 2018 | 19.79 | 19.82 | 19.58 | 19.69 | 5,653,708 | -0.10(-0.51%) |
Aug 22, 2018 | 19.71 | 19.82 | 19.63 | 19.80 | 5,254,125 | -0.01(-0.05%) |
Aug 21, 2018 | 19.61 | 19.95 | 19.59 | 19.80 | 6,814,636 | +0.20(+1.03%) |
Aug 20, 2018 | 19.50 | 19.61 | 19.46 | 19.60 | 4,357,622 | +0.08(+0.39%) |
Aug 17, 2018 | 19.38 | 19.56 | 19.33 | 19.53 | 4,729,006 | +0.11(+0.57%) |
Aug 16, 2018 | 19.21 | 19.49 | 19.20 | 19.42 | 7,297,139 | +0.34(+1.79%) |
Aug 15, 2018 | 19.22 | 19.32 | 19.01 | 19.08 | 8,750,239 | -0.31(-1.61%) |
Aug 14, 2018 | 19.17 | 19.48 | 19.14 | 19.39 | 6,287,521 | +0.27(+1.41%) |
Aug 13, 2018 | 19.33 | 19.46 | 19.11 | 19.12 | 5,201,998 | -0.21(-1.07%) |
Aug 10, 2018 | 19.21 | 19.41 | 19.10 | 19.33 | 4,466,029 | -0.15(-0.79%) |
Aug 09, 2018 | 19.64 | 19.72 | 19.47 | 19.48 | 5,598,229 | -0.20(-1.02%) |
Aug 08, 2018 | 19.38 | 19.73 | 19.37 | 19.68 | 6,151,486 | +0.29(+1.49%) |
Aug 07, 2018 | 19.30 | 19.57 | 19.29 | 19.39 | 7,016,399 | +0.13(+0.70%) |
Aug 06, 2018 | 19.39 | 19.39 | 19.12 | 19.26 | 7,529,741 | -0.14(-0.72%) |
Aug 03, 2018 | 19.25 | 19.42 | 19.24 | 19.40 | 8,568,432 | +0.06(+0.32%) |
Aug 02, 2018 | 18.97 | 19.39 | 18.92 | 19.33 | 7,185,007 | +0.18(+0.93%) |
Aug 01, 2018 | 19.21 | 19.40 | 19.11 | 19.16 | 8,490,033 | +0.07(+0.35%) |
Jul 31, 2018 | 19.21 | 19.23 | 18.91 | 19.09 | 7,484,918 | -0.01(-0.05%) |
Jul 30, 2018 | 19.18 | 19.22 | 19.06 | 19.10 | 9,478,554 | -0.01(-0.07%) |
Jul 27, 2018 | 19.12 | 19.34 | 18.97 | 19.11 | 8,607,259 | +0.07(+0.35%) |
Jul 26, 2018 | 19.07 | 19.34 | 19.02 | 19.05 | 9,886,815 | +0.02(+0.10%) |
Jul 25, 2018 | 19.05 | 19.13 | 18.84 | 19.03 | 9,746,219 | -0.06(-0.30%) |
Jul 24, 2018 | 19.36 | 19.38 | 19.00 | 19.09 | 16,499,830 | -0.23(-1.21%) |
Jul 23, 2018 | 19.12 | 19.43 | 19.12 | 19.32 | 11,333,438 | +0.16(+0.82%) |
Jul 20, 2018 | 19.59 | 19.64 | 18.95 | 19.16 | 12,368,971 | -0.22(-1.13%) |
Jul 19, 2018 | 19.51 | 19.54 | 19.16 | 19.38 | 12,205,730 | -0.18(-0.93%) |
Jul 18, 2018 | 19.10 | 19.58 | 19.10 | 19.56 | 8,969,032 | +0.48(+2.50%) |
Jul 17, 2018 | 19.06 | 19.26 | 19.02 | 19.09 | 8,319,917 | +0.03(+0.15%) |
Jul 16, 2018 | 18.88 | 19.18 | 18.84 | 19.06 | 8,976,572 | +0.30(+1.58%) |
Jul 13, 2018 | 18.78 | 18.93 | 18.57 | 18.76 | 9,110,626 | -0.10(-0.53%) |
Jul 12, 2018 | 19.13 | 19.14 | 18.78 | 18.86 | 10,781,358 | -0.10(-0.55%) |
Jul 11, 2018 | 18.97 | 19.20 | 18.93 | 18.97 | 6,491,459 | -0.12(-0.62%) |
Jul 10, 2018 | 19.35 | 19.46 | 18.97 | 19.09 | 6,259,584 | -0.22(-1.14%) |
Jul 09, 2018 | 18.85 | 19.38 | 18.80 | 19.30 | 9,707,451 | +0.55(+2.92%) |
Jul 06, 2018 | 18.58 | 18.84 | 18.45 | 18.76 | 7,697,147 | +0.08(+0.43%) |
Jul 05, 2018 | 18.72 | 18.83 | 18.57 | 18.68 | 8,532,186 | +0.10(+0.56%) |
Jul 03, 2018 | 18.57 | 18.57 | 18.57 | 0 | -0.20(-1.07%) | |
Jul 02, 2018 | 18.45 | 18.79 | 18.42 | 18.77 | 9,098,104 | +0.23(+1.23%) |
Jun 29, 2018 | 18.99 | 19.19 | 18.51 | 18.54 | 14,410,115 | -0.29(-1.54%) |
Jun 28, 2018 | 18.91 | 19.02 | 18.73 | 18.83 | 7,970,202 | -0.02(-0.13%) |
Jun 27, 2018 | 19.08 | 19.35 | 18.82 | 18.86 | 10,184,403 | -0.28(-1.45%) |
Jun 26, 2018 | 19.49 | 19.54 | 19.03 | 19.13 | 13,576,631 | -0.34(-1.74%) |
Jun 25, 2018 | 19.56 | 19.58 | 19.19 | 19.47 | 16,205,427 | -0.16(-0.80%) |
Jun 22, 2018 | 19.98 | 20.09 | 19.59 | 19.63 | 12,083,428 | -0.36(-1.79%) |
Jun 21, 2018 | 19.87 | 20.11 | 19.65 | 19.99 | 5,821,108 | +0.02(+0.10%) |
Jun 20, 2018 | 20.07 | 20.13 | 19.87 | 19.97 | 9,070,165 | +0.07(+0.34%) |
Jun 19, 2018 | 19.70 | 19.96 | 19.62 | 19.90 | 8,619,513 | -0.05(-0.24%) |
Jun 18, 2018 | 19.70 | 20.07 | 19.58 | 19.95 | 10,122,338 | +0.07(+0.36%) |
Jun 15, 2018 | 19.93 | 19.30 | 19.88 | 16,857,454 | +0.14(+0.72%) | |
Jun 14, 2018 | 20.06 | 20.11 | 19.53 | 19.73 | 11,334,957 | -0.21(-1.05%) |
Jun 13, 2018 | 20.18 | 20.43 | 19.92 | 19.94 | 11,977,590 | -0.18(-0.88%) |
Jun 12, 2018 | 20.01 | 20.27 | 19.95 | 20.12 | 11,815,138 | +0.17(+0.86%) |
Jun 11, 2018 | 20.13 | 20.29 | 19.90 | 19.95 | 9,760,831 | -0.06(-0.31%) |
Jun 08, 2018 | 19.91 | 20.04 | 19.81 | 20.01 | 8,676,282 | +0.03(+0.17%) |
Jun 07, 2018 | 20.28 | 20.36 | 19.93 | 19.98 | 10,093,275 | -0.22(-1.11%) |
Jun 06, 2018 | 20.26 | 20.20 | 7,766,891 | +0.42(+2.14%) | ||
Jun 05, 2018 | 19.91 | 20.01 | 19.57 | 19.78 | 8,438,533 | -0.20(-1.00%) |
Jun 04, 2018 | 19.91 | 20.04 | 19.86 | 19.98 | 8,722,564 | +0.13(+0.67%) |