Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.88 | 20.88 | 20.88 | 0 | -0.22(-1.04%) | |
Aug 30, 2018 | 21.12 | 21.17 | 21.07 | 21.09 | 29,611 | -0.23(-1.10%) |
Aug 29, 2018 | 21.19 | 21.33 | 21.17 | 21.33 | 42,759 | +0.19(+0.89%) |
Aug 28, 2018 | 21.23 | 21.26 | 21.14 | 21.14 | 26,921 | -0.09(-0.44%) |
Aug 27, 2018 | 21.16 | 21.25 | 21.10 | 21.23 | 35,129 | +0.16(+0.78%) |
Aug 24, 2018 | 21.03 | 21.07 | 20.99 | 21.07 | 36,148 | +0.16(+0.75%) |
Aug 23, 2018 | 20.97 | 21.00 | 20.89 | 20.91 | 30,405 | -0.12(-0.56%) |
Aug 22, 2018 | 21.09 | 21.13 | 21.03 | 21.03 | 41,847 | +0.10(+0.48%) |
Aug 21, 2018 | 20.95 | 20.98 | 20.89 | 20.93 | 32,908 | +0.15(+0.71%) |
Aug 20, 2018 | 20.76 | 20.89 | 20.75 | 20.78 | 61,970 | +0.09(+0.41%) |
Aug 17, 2018 | 20.56 | 20.70 | 20.56 | 20.70 | 48,198 | +0.17(+0.84%) |
Aug 16, 2018 | 20.56 | 20.63 | 20.47 | 20.52 | 60,242 | +0.09(+0.46%) |
Aug 15, 2018 | 20.48 | 20.48 | 20.32 | 20.43 | 105,623 | -0.23(-1.10%) |
Aug 14, 2018 | 20.74 | 20.79 | 20.63 | 20.66 | 66,631 | -0.05(-0.23%) |
Aug 13, 2018 | 20.81 | 20.85 | 20.70 | 20.70 | 44,212 | -0.14(-0.67%) |
Aug 10, 2018 | 20.94 | 20.96 | 20.84 | 20.84 | 35,892 | -0.45(-2.12%) |
Aug 09, 2018 | 21.33 | 21.41 | 21.30 | 21.30 | 24,937 | -0.11(-0.51%) |
Aug 08, 2018 | 21.34 | 21.41 | 21.27 | 21.41 | 53,833 | +0.07(+0.33%) |
Aug 07, 2018 | 21.41 | 21.41 | 21.28 | 21.34 | 72,568 | +0.10(+0.48%) |
Aug 06, 2018 | 21.24 | 21.28 | 21.21 | 21.23 | 39,817 | -0.12(-0.55%) |
Aug 03, 2018 | 21.24 | 21.35 | 21.24 | 21.35 | 41,916 | +0.03(+0.15%) |
Aug 02, 2018 | 21.29 | 21.35 | 21.24 | 21.32 | 42,783 | -0.21(-0.98%) |
Aug 01, 2018 | 21.55 | 21.58 | 21.45 | 21.53 | 31,059 | -0.12(-0.58%) |
Jul 31, 2018 | 21.73 | 21.73 | 21.62 | 21.66 | 64,066 | +0.03(+0.14%) |
Jul 30, 2018 | 21.63 | 21.69 | 21.54 | 21.62 | 51,661 | +0.09(+0.40%) |
Jul 27, 2018 | 21.58 | 21.59 | 21.50 | 21.54 | 26,021 | +0.11(+0.49%) |
Jul 26, 2018 | 21.47 | 21.50 | 21.38 | 21.43 | 25,374 | -0.15(-0.71%) |
Jul 25, 2018 | 21.46 | 21.60 | 21.40 | 21.59 | 64,280 | +0.20(+0.95%) |
Jul 24, 2018 | 21.44 | 21.51 | 21.37 | 21.38 | 47,803 | +0.09(+0.44%) |
Jul 23, 2018 | 21.38 | 21.41 | 21.27 | 21.29 | 22,291 | -0.10(-0.47%) |
Jul 20, 2018 | 21.25 | 21.41 | 21.25 | 21.39 | 74,416 | +0.15(+0.70%) |
Jul 19, 2018 | 21.14 | 21.30 | 21.13 | 21.24 | 59,566 | -0.05(-0.22%) |
Jul 18, 2018 | 21.24 | 21.33 | 21.22 | 21.29 | 38,745 | +0.00(+0.00%) |
Jul 17, 2018 | 21.24 | 21.29 | 21.21 | 21.29 | 105,666 | -0.02(-0.08%) |
Jul 16, 2018 | 21.30 | 21.31 | 21.24 | 21.31 | 35,047 | -0.02(-0.10%) |
Jul 13, 2018 | 21.30 | 21.34 | 21.23 | 21.33 | 51,086 | -0.06(-0.29%) |
Jul 12, 2018 | 21.34 | 21.42 | 21.29 | 21.39 | 101,874 | +0.18(+0.85%) |
Jul 11, 2018 | 21.37 | 21.45 | 21.21 | 21.21 | 207,437 | -0.48(-2.23%) |
Jul 10, 2018 | 21.62 | 21.73 | 21.60 | 21.69 | 195,270 | +0.09(+0.40%) |
Jul 09, 2018 | 21.58 | 21.63 | 21.53 | 21.61 | 116,752 | +0.12(+0.58%) |
Jul 06, 2018 | 21.29 | 21.52 | 21.28 | 21.48 | 852,280 | +0.27(+1.25%) |
Jul 05, 2018 | 21.21 | 21.24 | 21.11 | 21.22 | 30,828 | +0.26(+1.26%) |
Jul 03, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.07(+0.34%) | |
Jul 02, 2018 | 20.84 | 20.88 | 20.78 | 20.88 | 22,295 | -0.17(-0.82%) |
Jun 29, 2018 | 21.09 | 21.14 | 21.02 | 21.06 | 66,025 | +0.12(+0.60%) |
Jun 28, 2018 | 20.86 | 20.93 | 20.81 | 20.93 | 44,196 | +0.06(+0.30%) |
Jun 27, 2018 | 21.08 | 21.14 | 20.87 | 20.87 | 61,724 | -0.22(-1.04%) |
Jun 26, 2018 | 21.16 | 21.18 | 21.07 | 21.09 | 104,105 | -0.01(-0.04%) |
Jun 25, 2018 | 21.25 | 21.25 | 21.05 | 21.09 | 308,905 | -0.23(-1.10%) |
Jun 22, 2018 | 21.35 | 21.43 | 21.28 | 21.33 | 40,973 | +0.28(+1.33%) |
Jun 21, 2018 | 21.16 | 21.16 | 21.04 | 21.05 | 496,495 | -0.17(-0.79%) |
Jun 20, 2018 | 21.29 | 21.29 | 21.21 | 21.21 | 19,522 | +0.03(+0.15%) |
Jun 19, 2018 | 21.05 | 21.23 | 21.05 | 21.18 | 57,028 | -0.18(-0.82%) |
Jun 18, 2018 | 21.31 | 21.36 | 21.28 | 21.36 | 23,530 | -0.13(-0.61%) |
Jun 15, 2018 | 21.50 | 21.41 | 21.49 | 55,785 | -0.13(-0.60%) | |
Jun 14, 2018 | 21.65 | 21.75 | 21.61 | 21.62 | 40,123 | +0.00(+0.00%) |
Jun 13, 2018 | 21.61 | 21.68 | 21.60 | 21.62 | 39,801 | +0.00(+0.00%) |
Jun 12, 2018 | 21.75 | 21.75 | 21.60 | 21.62 | 64,278 | -0.09(-0.43%) |
Jun 11, 2018 | 21.65 | 21.78 | 21.65 | 21.71 | 26,423 | +0.11(+0.50%) |
Jun 08, 2018 | 21.61 | 21.65 | 21.56 | 21.61 | 24,117 | -0.06(-0.28%) |
Jun 07, 2018 | 21.70 | 21.73 | 21.55 | 21.67 | 55,621 | -0.02(-0.07%) |
Jun 06, 2018 | 21.68 | 21.53 | 21.68 | 30,843 | +0.20(+0.93%) | |
Jun 05, 2018 | 21.51 | 21.55 | 21.45 | 21.48 | 128,720 | -0.12(-0.53%) |
Jun 04, 2018 | 21.63 | 21.66 | 21.57 | 21.60 | 24,560 | +0.08(+0.39%) |