Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.13(+0.60%) | |
Aug 30, 2018 | 21.84 | 22.00 | 21.58 | 21.78 | 60,558 | -0.05(-0.23%) |
Aug 29, 2018 | 21.72 | 21.93 | 21.49 | 21.83 | 58,353 | +0.18(+0.83%) |
Aug 28, 2018 | 21.32 | 21.72 | 21.27 | 21.65 | 51,591 | +0.40(+1.88%) |
Aug 27, 2018 | 20.98 | 21.39 | 20.84 | 21.25 | 63,246 | +0.33(+1.58%) |
Aug 24, 2018 | 20.82 | 21.07 | 20.42 | 20.92 | 59,500 | +0.11(+0.53%) |
Aug 23, 2018 | 20.76 | 21.09 | 20.54 | 20.81 | 96,816 | +0.04(+0.19%) |
Aug 22, 2018 | 20.84 | 20.87 | 20.45 | 20.77 | 54,638 | -0.02(-0.10%) |
Aug 21, 2018 | 20.66 | 21.31 | 20.45 | 20.79 | 86,455 | +0.09(+0.43%) |
Aug 20, 2018 | 20.65 | 20.98 | 20.30 | 20.70 | 82,368 | +0.14(+0.68%) |
Aug 17, 2018 | 20.73 | 20.96 | 20.56 | 20.56 | 39,500 | -0.15(-0.72%) |
Aug 16, 2018 | 20.69 | 21.11 | 20.39 | 20.71 | 62,674 | +0.19(+0.93%) |
Aug 15, 2018 | 21.07 | 21.07 | 20.17 | 20.52 | 72,541 | -0.62(-2.93%) |
Aug 14, 2018 | 21.64 | 21.64 | 20.92 | 21.14 | 59,971 | -0.44(-2.04%) |
Aug 13, 2018 | 22.67 | 22.67 | 21.39 | 21.58 | 73,989 | -1.04(-4.60%) |
Aug 10, 2018 | 22.25 | 22.72 | 22.10 | 22.62 | 50,500 | +0.32(+1.43%) |
Aug 09, 2018 | 21.84 | 22.36 | 21.39 | 22.30 | 54,202 | +0.57(+2.62%) |
Aug 08, 2018 | 21.94 | 22.12 | 21.65 | 21.73 | 31,021 | -0.23(-1.05%) |
Aug 07, 2018 | 22.05 | 22.16 | 21.71 | 21.96 | 62,098 | -0.07(-0.32%) |
Aug 06, 2018 | 21.75 | 22.07 | 21.59 | 22.03 | 38,942 | +0.28(+1.29%) |
Aug 03, 2018 | 22.44 | 22.44 | 21.70 | 21.75 | 61,600 | -0.77(-3.42%) |
Aug 02, 2018 | 22.20 | 22.56 | 21.44 | 22.52 | 103,465 | +0.23(+1.03%) |
Aug 01, 2018 | 21.83 | 22.31 | 21.10 | 22.29 | 112,489 | +0.47(+2.15%) |
Jul 31, 2018 | 20.78 | 21.95 | 20.78 | 21.82 | 117,391 | +1.19(+5.77%) |
Jul 30, 2018 | 19.79 | 21.34 | 19.77 | 20.63 | 150,936 | +0.99(+5.04%) |
Jul 27, 2018 | 21.00 | 22.47 | 19.51 | 19.64 | 163,200 | -1.11(-5.35%) |
Jul 26, 2018 | 21.55 | 21.55 | 20.57 | 20.75 | 126,199 | -0.81(-3.76%) |
Jul 25, 2018 | 21.12 | 21.73 | 20.42 | 21.56 | 116,739 | +0.47(+2.23%) |
Jul 24, 2018 | 23.01 | 23.01 | 21.03 | 21.09 | 136,639 | -1.77(-7.74%) |
Jul 23, 2018 | 22.81 | 23.22 | 22.75 | 22.86 | 56,226 | +0.04(+0.18%) |
Jul 20, 2018 | 22.89 | 23.13 | 22.67 | 22.82 | 66,214 | -0.05(-0.22%) |
Jul 19, 2018 | 22.81 | 23.08 | 22.40 | 22.87 | 88,259 | +0.06(+0.26%) |
Jul 18, 2018 | 22.62 | 23.05 | 22.52 | 22.81 | 67,907 | +0.21(+0.93%) |
Jul 17, 2018 | 21.53 | 22.94 | 21.53 | 22.60 | 96,743 | +1.18(+5.51%) |
Jul 16, 2018 | 22.45 | 22.58 | 20.80 | 21.42 | 131,412 | -0.90(-4.03%) |
Jul 13, 2018 | 22.37 | 22.57 | 22.01 | 22.32 | 85,703 | -0.04(-0.18%) |
Jul 12, 2018 | 22.95 | 22.95 | 22.21 | 22.36 | 158,366 | -0.47(-2.06%) |
Jul 11, 2018 | 23.94 | 24.10 | 22.75 | 22.83 | 147,521 | -1.18(-4.91%) |
Jul 10, 2018 | 24.64 | 24.77 | 23.60 | 24.01 | 75,943 | -0.72(-2.91%) |
Jul 09, 2018 | 24.44 | 24.84 | 24.39 | 24.73 | 65,639 | +0.54(+2.23%) |
Jul 06, 2018 | 24.04 | 24.86 | 23.72 | 24.19 | 92,873 | +0.07(+0.29%) |
Jul 05, 2018 | 24.18 | 23.04 | 24.12 | 125,402 | +0.82(+3.52%) | |
Jul 03, 2018 | 23.30 | 23.30 | 23.30 | 0 | -0.02(-0.09%) | |
Jul 02, 2018 | 23.39 | 23.69 | 22.23 | 23.32 | 102,225 | -0.15(-0.64%) |
Jun 29, 2018 | 23.05 | 23.90 | 23.04 | 23.47 | 156,407 | +0.51(+2.22%) |
Jun 28, 2018 | 22.32 | 23.08 | 22.00 | 22.96 | 147,921 | +0.60(+2.68%) |
Jun 27, 2018 | 22.46 | 23.02 | 22.32 | 22.36 | 140,640 | -0.09(-0.40%) |
Jun 26, 2018 | 22.80 | 22.87 | 21.93 | 22.45 | 157,404 | -0.36(-1.58%) |
Jun 25, 2018 | 22.64 | 23.21 | 22.30 | 22.81 | 244,931 | +0.17(+0.75%) |
Jun 22, 2018 | 22.38 | 22.66 | 22.00 | 22.64 | 984,960 | +0.30(+1.34%) |
Jun 21, 2018 | 22.25 | 22.62 | 21.70 | 22.34 | 121,267 | +0.10(+0.45%) |
Jun 20, 2018 | 22.03 | 22.37 | 21.71 | 22.24 | 65,202 | +0.21(+0.95%) |
Jun 19, 2018 | 22.41 | 22.52 | 21.47 | 22.03 | 88,677 | -0.40(-1.78%) |
Jun 18, 2018 | 22.75 | 23.23 | 22.21 | 22.43 | 71,824 | -0.41(-1.80%) |
Jun 15, 2018 | 22.94 | 22.91 | 22.84 | 72,936 | -0.07(-0.31%) | |
Jun 14, 2018 | 23.16 | 23.30 | 22.80 | 22.91 | 53,857 | -0.23(-0.99%) |
Jun 13, 2018 | 23.63 | 23.86 | 23.02 | 23.14 | 77,722 | -0.50(-2.12%) |
Jun 12, 2018 | 23.92 | 24.06 | 23.49 | 23.64 | 108,782 | -0.13(-0.55%) |
Jun 11, 2018 | 23.41 | 23.96 | 23.41 | 23.77 | 52,944 | +0.41(+1.76%) |
Jun 08, 2018 | 23.13 | 23.63 | 23.00 | 23.36 | 37,200 | +0.15(+0.65%) |
Jun 07, 2018 | 22.49 | 23.33 | 22.49 | 23.21 | 263,823 | +0.71(+3.16%) |
Jun 06, 2018 | 22.95 | 22.95 | 22.05 | 22.50 | 89,315 | -0.45(-1.96%) |
Jun 05, 2018 | 22.73 | 23.20 | 22.42 | 22.95 | 79,258 | +0.22(+0.97%) |
Jun 04, 2018 | 23.60 | 23.88 | 22.58 | 22.73 | 65,920 | -0.85(-3.60%) |