Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.57 | 23.57 | 23.57 | 0 | -0.02(-0.10%) | |
Aug 30, 2018 | 23.54 | 23.73 | 23.54 | 23.59 | 8,737 | -0.16(-0.67%) |
Aug 29, 2018 | 23.39 | 23.75 | 23.27 | 23.75 | 14,838 | +0.47(+2.04%) |
Aug 28, 2018 | 23.23 | 23.47 | 23.23 | 23.28 | 17,697 | +0.05(+0.20%) |
Aug 27, 2018 | 23.11 | 23.61 | 23.02 | 23.23 | 12,908 | +0.07(+0.31%) |
Aug 24, 2018 | 23.11 | 23.35 | 23.11 | 23.16 | 8,606 | -0.07(-0.31%) |
Aug 23, 2018 | 23.28 | 23.33 | 23.14 | 23.23 | 5,120 | -0.00(-0.00%) |
Aug 22, 2018 | 23.18 | 23.42 | 23.16 | 23.23 | 9,223 | -0.21(-0.91%) |
Aug 21, 2018 | 22.64 | 23.54 | 22.61 | 23.44 | 26,171 | +0.81(+3.56%) |
Aug 20, 2018 | 22.75 | 22.75 | 22.35 | 22.64 | 12,833 | +0.12(+0.53%) |
Aug 17, 2018 | 22.54 | 22.64 | 22.28 | 22.52 | 11,686 | +0.05(+0.21%) |
Aug 16, 2018 | 22.71 | 22.71 | 22.14 | 22.47 | 12,606 | -0.09(-0.42%) |
Aug 15, 2018 | 22.61 | 22.65 | 22.16 | 22.56 | 22,765 | +0.09(+0.42%) |
Aug 14, 2018 | 22.64 | 22.64 | 22.47 | 22.47 | 9,899 | -0.00(-0.00%) |
Aug 13, 2018 | 22.61 | 22.61 | 22.26 | 22.47 | 11,320 | -0.21(-0.94%) |
Aug 10, 2018 | 22.30 | 22.75 | 22.11 | 22.68 | 19,238 | +0.43(+1.92%) |
Aug 09, 2018 | 21.98 | 22.26 | 21.98 | 22.26 | 9,678 | +0.21(+0.97%) |
Aug 08, 2018 | 22.07 | 22.09 | 22.00 | 22.04 | 3,324 | +0.09(+0.43%) |
Aug 07, 2018 | 22.09 | 22.09 | 21.92 | 21.95 | 5,635 | -0.14(-0.63%) |
Aug 06, 2018 | 22.04 | 22.10 | 22.02 | 22.09 | 7,978 | +0.02(+0.09%) |
Aug 03, 2018 | 22.09 | 22.09 | 22.04 | 22.07 | 675 | +0.07(+0.32%) |
Aug 02, 2018 | 22.04 | 22.09 | 22.00 | 22.00 | 2,976 | +0.02(+0.08%) |
Aug 01, 2018 | 22.09 | 22.09 | 21.97 | 21.98 | 3,772 | -0.14(-0.62%) |
Jul 31, 2018 | 21.92 | 22.11 | 21.90 | 22.11 | 4,920 | +0.05(+0.21%) |
Jul 30, 2018 | 22.07 | 22.07 | 22.03 | 22.07 | 1,797 | +0.24(+1.12%) |
Jul 27, 2018 | 21.78 | 21.99 | 21.73 | 21.82 | 3,192 | -0.02(-0.11%) |
Jul 26, 2018 | 21.63 | 21.85 | 21.63 | 21.85 | 5,802 | +0.07(+0.31%) |
Jul 25, 2018 | 21.62 | 21.89 | 21.62 | 21.78 | 6,626 | +0.14(+0.67%) |
Jul 24, 2018 | 21.59 | 21.78 | 21.59 | 21.63 | 13,040 | -0.07(-0.32%) |
Jul 23, 2018 | 21.73 | 21.82 | 21.63 | 21.71 | 4,403 | +0.07(+0.33%) |
Jul 20, 2018 | 21.78 | 21.78 | 21.63 | 21.63 | 5,806 | -0.14(-0.65%) |
Jul 19, 2018 | 21.85 | 21.89 | 21.64 | 21.78 | 3,492 | +0.07(+0.32%) |
Jul 18, 2018 | 21.85 | 21.85 | 21.61 | 21.71 | 8,127 | +0.14(+0.65%) |
Jul 17, 2018 | 21.92 | 21.92 | 21.56 | 21.56 | 12,671 | -0.28(-1.29%) |
Jul 16, 2018 | 21.94 | 21.96 | 21.78 | 21.85 | 5,362 | -0.05(-0.21%) |
Jul 13, 2018 | 21.85 | 21.89 | 21.80 | 21.89 | 5,105 | +0.05(+0.22%) |
Jul 12, 2018 | 21.78 | 21.96 | 21.78 | 21.85 | 3,928 | +0.00(+0.00%) |
Jul 11, 2018 | 21.85 | 22.03 | 21.82 | 21.85 | 3,699 | +0.02(+0.11%) |
Jul 10, 2018 | 22.15 | 22.15 | 21.80 | 21.82 | 8,390 | -0.33(-1.48%) |
Jul 09, 2018 | 22.18 | 22.18 | 21.96 | 22.15 | 4,794 | -0.02(-0.11%) |
Jul 06, 2018 | 22.08 | 22.18 | 22.04 | 22.18 | 2,415 | +0.21(+0.96%) |
Jul 05, 2018 | 21.92 | 22.10 | 21.78 | 21.96 | 5,921 | +0.12(+0.54%) |
Jul 03, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.07(+0.32%) | |
Jul 02, 2018 | 21.71 | 21.78 | 21.68 | 21.78 | 3,122 | +0.07(+0.32%) |
Jun 29, 2018 | 21.87 | 22.18 | 21.71 | 21.71 | 21,169 | -0.02(-0.11%) |
Jun 28, 2018 | 21.96 | 22.02 | 21.71 | 21.73 | 9,864 | -0.32(-1.46%) |
Jun 27, 2018 | 22.10 | 22.12 | 21.82 | 22.05 | 6,238 | +0.07(+0.32%) |
Jun 26, 2018 | 22.24 | 22.31 | 21.89 | 21.98 | 6,877 | -0.33(-1.46%) |
Jun 25, 2018 | 22.42 | 22.45 | 22.24 | 22.31 | 7,462 | -0.12(-0.52%) |
Jun 22, 2018 | 22.52 | 22.55 | 22.35 | 22.42 | 4,261 | +0.07(+0.31%) |
Jun 21, 2018 | 22.35 | 22.59 | 22.29 | 22.35 | 4,885 | +0.07(+0.31%) |
Jun 20, 2018 | 22.17 | 22.32 | 22.12 | 22.28 | 3,018 | +0.16(+0.74%) |
Jun 19, 2018 | 22.17 | 22.18 | 22.12 | 22.12 | 1,364 | -0.02(-0.10%) |
Jun 18, 2018 | 22.35 | 22.35 | 22.12 | 22.14 | 7,001 | -0.09(-0.42%) |
Jun 15, 2018 | 22.33 | 22.05 | 22.24 | 13,557 | +0.21(+0.95%) | |
Jun 14, 2018 | 22.12 | 22.12 | 22.03 | 22.03 | 2,121 | -0.07(-0.32%) |
Jun 13, 2018 | 21.90 | 22.12 | 21.90 | 22.10 | 4,790 | +0.02(+0.11%) |
Jun 12, 2018 | 21.82 | 22.10 | 21.82 | 22.07 | 1,290 | +0.26(+1.17%) |
Jun 11, 2018 | 22.00 | 22.00 | 21.82 | 21.82 | 7,816 | -0.19(-0.85%) |
Jun 08, 2018 | 22.00 | 22.05 | 21.94 | 22.00 | 4,158 | +0.07(+0.32%) |
Jun 07, 2018 | 21.97 | 22.05 | 21.86 | 21.93 | 5,068 | +0.07(+0.32%) |
Jun 06, 2018 | 22.00 | 22.00 | 21.73 | 21.86 | 1,162 | +0.02(+0.11%) |
Jun 05, 2018 | 21.70 | 21.89 | 21.61 | 21.84 | 1,435 | +0.00(+0.00%) |
Jun 04, 2018 | 21.59 | 21.86 | 21.54 | 21.84 | 2,460 | +0.19(+0.86%) |