Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.46 | 19.46 | 19.46 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.60 | 19.64 | 19.35 | 19.43 | 495,196 | -0.22(-1.12%) |
Aug 29, 2018 | 19.73 | 19.81 | 19.40 | 19.65 | 353,110 | -0.11(-0.56%) |
Aug 28, 2018 | 19.92 | 19.92 | 19.61 | 19.76 | 1,197,745 | -0.15(-0.75%) |
Aug 27, 2018 | 19.68 | 19.98 | 19.64 | 19.91 | 846,551 | +0.25(+1.27%) |
Aug 24, 2018 | 19.74 | 19.78 | 19.61 | 19.66 | 682,300 | -0.08(-0.41%) |
Aug 23, 2018 | 19.80 | 19.80 | 19.36 | 19.74 | 711,910 | -0.07(-0.35%) |
Aug 22, 2018 | 20.14 | 20.19 | 19.71 | 19.81 | 526,053 | -0.36(-1.78%) |
Aug 21, 2018 | 19.42 | 20.22 | 19.42 | 20.17 | 1,404,756 | +1.02(+5.33%) |
Aug 20, 2018 | 19.23 | 19.39 | 19.09 | 19.15 | 569,186 | +0.07(+0.37%) |
Aug 17, 2018 | 19.05 | 19.28 | 18.96 | 19.08 | 664,100 | -0.02(-0.10%) |
Aug 16, 2018 | 19.24 | 19.47 | 19.07 | 19.10 | 411,803 | +0.00(+0.00%) |
Aug 15, 2018 | 19.10 | 19.17 | 18.82 | 19.10 | 813,808 | -0.10(-0.52%) |
Aug 14, 2018 | 19.10 | 19.46 | 19.02 | 19.20 | 1,234,275 | +0.13(+0.68%) |
Aug 13, 2018 | 19.56 | 19.66 | 18.92 | 19.07 | 714,255 | -0.53(-2.70%) |
Aug 10, 2018 | 19.80 | 19.80 | 19.44 | 19.60 | 870,600 | -0.36(-1.80%) |
Aug 09, 2018 | 19.95 | 20.23 | 19.75 | 19.96 | 675,017 | +0.06(+0.30%) |
Aug 08, 2018 | 20.01 | 20.01 | 19.61 | 19.90 | 678,647 | -0.07(-0.35%) |
Aug 07, 2018 | 19.45 | 20.03 | 19.42 | 19.97 | 2,184,331 | +0.55(+2.83%) |
Aug 06, 2018 | 19.49 | 19.56 | 19.27 | 19.42 | 952,266 | -0.13(-0.66%) |
Aug 03, 2018 | 19.37 | 19.61 | 19.23 | 19.55 | 1,012,400 | +0.19(+0.98%) |
Aug 02, 2018 | 18.94 | 19.46 | 18.91 | 19.36 | 1,366,108 | +0.08(+0.41%) |
Aug 01, 2018 | 19.93 | 19.93 | 18.80 | 19.28 | 3,211,016 | -0.25(-1.28%) |
Jul 31, 2018 | 19.39 | 19.58 | 19.09 | 19.53 | 5,076,479 | +0.28(+1.45%) |
Jul 30, 2018 | 19.41 | 19.82 | 19.22 | 19.25 | 1,520,295 | -0.19(-0.98%) |
Jul 27, 2018 | 20.40 | 20.44 | 19.41 | 19.44 | 1,785,600 | -0.96(-4.71%) |
Jul 26, 2018 | 20.14 | 20.51 | 19.94 | 20.40 | 1,628,406 | +0.30(+1.49%) |
Jul 25, 2018 | 20.47 | 20.52 | 19.61 | 20.10 | 3,599,918 | -0.41(-2.00%) |
Jul 24, 2018 | 21.01 | 21.13 | 20.32 | 20.51 | 1,390,300 | -0.46(-2.19%) |
Jul 23, 2018 | 21.12 | 21.24 | 20.82 | 20.97 | 884,013 | -0.16(-0.76%) |
Jul 20, 2018 | 21.74 | 21.74 | 21.00 | 21.13 | 793,913 | -0.59(-2.72%) |
Jul 19, 2018 | 21.79 | 21.88 | 21.67 | 21.72 | 1,321,648 | -0.08(-0.37%) |
Jul 18, 2018 | 21.78 | 22.00 | 21.40 | 21.80 | 718,249 | -0.17(-0.77%) |
Jul 17, 2018 | 21.38 | 22.02 | 21.38 | 21.97 | 1,206,369 | +0.59(+2.76%) |
Jul 16, 2018 | 21.13 | 21.56 | 20.94 | 21.38 | 775,574 | +0.21(+0.99%) |
Jul 13, 2018 | 21.18 | 21.31 | 21.03 | 21.17 | 740,133 | +0.00(+0.00%) |
Jul 12, 2018 | 21.18 | 21.40 | 20.83 | 21.17 | 945,263 | +0.10(+0.47%) |
Jul 11, 2018 | 21.19 | 21.37 | 21.05 | 21.07 | 576,673 | -0.27(-1.27%) |
Jul 10, 2018 | 21.51 | 21.61 | 21.07 | 21.34 | 1,469,629 | -0.05(-0.23%) |
Jul 09, 2018 | 21.37 | 21.44 | 21.31 | 21.39 | 977,935 | +0.16(+0.75%) |
Jul 06, 2018 | 21.24 | 21.46 | 21.05 | 21.23 | 1,080,838 | +0.03(+0.14%) |
Jul 05, 2018 | 21.25 | 21.35 | 20.85 | 21.20 | 883,100 | +0.10(+0.47%) |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.30(+1.44%) | |
Jul 02, 2018 | 20.66 | 20.80 | 20.40 | 20.80 | 1,068,119 | +0.02(+0.10%) |
Jun 29, 2018 | 20.53 | 20.82 | 20.40 | 20.78 | 2,744,638 | +0.53(+2.62%) |
Jun 28, 2018 | 19.98 | 20.38 | 19.66 | 20.25 | 1,637,433 | +0.23(+1.15%) |
Jun 27, 2018 | 20.69 | 20.73 | 19.89 | 20.02 | 1,380,817 | -0.60(-2.91%) |
Jun 26, 2018 | 20.51 | 20.88 | 20.42 | 20.62 | 1,946,111 | +0.57(+2.84%) |
Jun 25, 2018 | 20.38 | 20.43 | 19.99 | 20.05 | 731,137 | -0.42(-2.05%) |
Jun 22, 2018 | 20.58 | 20.61 | 20.07 | 20.47 | 3,190,982 | -0.06(-0.29%) |
Jun 21, 2018 | 20.74 | 20.89 | 20.38 | 20.53 | 569,731 | -0.20(-0.96%) |
Jun 20, 2018 | 20.75 | 20.85 | 20.31 | 20.73 | 848,024 | -0.05(-0.24%) |
Jun 19, 2018 | 20.92 | 21.17 | 20.67 | 20.78 | 998,476 | -0.22(-1.05%) |
Jun 18, 2018 | 21.16 | 21.39 | 20.91 | 21.00 | 956,771 | -0.31(-1.45%) |
Jun 15, 2018 | 21.42 | 21.12 | 21.31 | 2,015,368 | -0.11(-0.51%) | |
Jun 14, 2018 | 21.45 | 21.51 | 21.07 | 21.42 | 1,849,234 | +0.04(+0.19%) |
Jun 13, 2018 | 22.10 | 22.10 | 20.87 | 21.38 | 2,413,559 | -0.84(-3.78%) |
Jun 12, 2018 | 21.80 | 22.27 | 21.70 | 22.22 | 1,191,063 | +0.50(+2.30%) |
Jun 11, 2018 | 21.48 | 21.83 | 21.36 | 21.72 | 1,495,907 | +0.23(+1.07%) |
Jun 08, 2018 | 21.02 | 21.68 | 20.89 | 21.49 | 2,811,579 | +0.51(+2.43%) |
Jun 07, 2018 | 21.97 | 22.09 | 20.92 | 20.98 | 2,294,347 | -1.06(-4.81%) |
Jun 06, 2018 | 22.07 | 22.04 | 706,164 | +0.23(+1.05%) | ||
Jun 05, 2018 | 21.90 | 22.10 | 21.66 | 21.81 | 584,717 | -0.14(-0.64%) |
Jun 04, 2018 | 21.90 | 22.04 | 21.70 | 21.95 | 591,158 | +0.16(+0.73%) |