Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.70 | 21.70 | 21.70 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 21.79 | 21.88 | 21.68 | 21.72 | 178,961 | +0.02(+0.09%) |
Aug 29, 2018 | 21.45 | 21.71 | 21.37 | 21.70 | 194,929 | +0.38(+1.78%) |
Aug 28, 2018 | 21.52 | 21.53 | 21.26 | 21.32 | 108,475 | -0.09(-0.42%) |
Aug 27, 2018 | 21.35 | 21.41 | 21.25 | 21.41 | 60,560 | +0.19(+0.90%) |
Aug 24, 2018 | 21.32 | 21.43 | 21.14 | 21.22 | 137,800 | +0.22(+1.05%) |
Aug 23, 2018 | 20.89 | 21.00 | 20.84 | 21.00 | 75,964 | +0.04(+0.19%) |
Aug 22, 2018 | 20.78 | 21.02 | 20.64 | 20.96 | 153,333 | +0.62(+3.02%) |
Aug 21, 2018 | 20.44 | 20.45 | 20.31 | 20.34 | 60,353 | +0.09(+0.47%) |
Aug 20, 2018 | 20.20 | 20.39 | 20.17 | 20.25 | 74,633 | +0.14(+0.70%) |
Aug 17, 2018 | 20.31 | 20.31 | 20.03 | 20.11 | 71,400 | +0.11(+0.55%) |
Aug 16, 2018 | 19.90 | 20.03 | 19.83 | 20.00 | 120,009 | +0.17(+0.86%) |
Aug 15, 2018 | 20.11 | 20.11 | 19.72 | 19.83 | 311,134 | -0.54(-2.65%) |
Aug 14, 2018 | 20.71 | 20.71 | 20.27 | 20.37 | 257,249 | -0.04(-0.20%) |
Aug 13, 2018 | 20.38 | 20.45 | 19.92 | 20.41 | 242,280 | -0.03(-0.15%) |
Aug 10, 2018 | 20.27 | 20.50 | 20.26 | 20.44 | 164,000 | +0.26(+1.29%) |
Aug 09, 2018 | 20.33 | 20.43 | 20.17 | 20.18 | 254,179 | -0.09(-0.44%) |
Aug 08, 2018 | 20.75 | 20.75 | 20.10 | 20.27 | 366,637 | -0.61(-2.92%) |
Aug 07, 2018 | 20.89 | 20.96 | 20.80 | 20.88 | 151,609 | +0.23(+1.11%) |
Aug 06, 2018 | 20.77 | 20.87 | 20.59 | 20.65 | 206,239 | +0.09(+0.44%) |
Aug 03, 2018 | 20.61 | 20.62 | 20.32 | 20.56 | 280,000 | -0.04(-0.19%) |
Aug 02, 2018 | 20.23 | 20.65 | 20.20 | 20.60 | 254,707 | +0.27(+1.33%) |
Aug 01, 2018 | 20.44 | 20.59 | 20.23 | 20.33 | 269,583 | -0.49(-2.35%) |
Jul 31, 2018 | 21.01 | 21.02 | 20.79 | 20.82 | 555,440 | -0.31(-1.47%) |
Jul 30, 2018 | 21.18 | 21.23 | 21.11 | 21.13 | 166,843 | +0.15(+0.71%) |
Jul 27, 2018 | 21.07 | 21.12 | 20.85 | 20.98 | 195,000 | -0.08(-0.38%) |
Jul 26, 2018 | 20.84 | 21.09 | 20.84 | 21.06 | 233,454 | +0.18(+0.86%) |
Jul 25, 2018 | 20.77 | 20.97 | 20.20 | 20.88 | 244,067 | +0.24(+1.16%) |
Jul 24, 2018 | 20.55 | 20.83 | 20.55 | 20.64 | 218,625 | +0.08(+0.39%) |
Jul 23, 2018 | 20.68 | 20.77 | 20.41 | 20.56 | 259,102 | +0.11(+0.54%) |
Jul 20, 2018 | 20.53 | 20.54 | 20.36 | 20.45 | 459,292 | +0.11(+0.54%) |
Jul 19, 2018 | 20.43 | 20.68 | 20.16 | 20.34 | 354,590 | -0.10(-0.49%) |
Jul 18, 2018 | 20.07 | 20.55 | 20.00 | 20.44 | 282,497 | +0.25(+1.24%) |
Jul 17, 2018 | 20.13 | 20.37 | 20.09 | 20.19 | 189,106 | +0.03(+0.15%) |
Jul 16, 2018 | 20.57 | 20.60 | 20.07 | 20.16 | 594,635 | -0.86(-4.09%) |
Jul 13, 2018 | 20.88 | 21.29 | 20.86 | 21.02 | 315,602 | +0.15(+0.72%) |
Jul 12, 2018 | 20.70 | 20.90 | 20.39 | 20.87 | 706,033 | +0.12(+0.58%) |
Jul 11, 2018 | 21.63 | 21.82 | 20.49 | 20.75 | 1,328,092 | -1.37(-6.19%) |
Jul 10, 2018 | 22.24 | 22.29 | 22.00 | 22.12 | 525,002 | +0.19(+0.87%) |
Jul 09, 2018 | 21.80 | 21.95 | 21.71 | 21.93 | 233,617 | +0.31(+1.43%) |
Jul 06, 2018 | 21.51 | 21.67 | 21.48 | 21.62 | 242,458 | -0.16(-0.73%) |
Jul 05, 2018 | 21.90 | 22.01 | 21.68 | 21.78 | 271,757 | +0.14(+0.65%) |
Jul 03, 2018 | 21.64 | 21.64 | 21.64 | 0 | -0.02(-0.09%) | |
Jul 02, 2018 | 22.01 | 22.02 | 21.66 | 21.66 | 329,104 | -0.52(-2.34%) |
Jun 29, 2018 | 21.99 | 22.29 | 21.98 | 22.18 | 726,355 | +0.47(+2.16%) |
Jun 28, 2018 | 21.75 | 21.91 | 21.64 | 21.71 | 246,941 | +0.09(+0.42%) |
Jun 27, 2018 | 21.57 | 21.86 | 21.57 | 21.62 | 506,873 | +0.25(+1.17%) |
Jun 26, 2018 | 21.02 | 21.41 | 20.74 | 21.37 | 398,167 | +0.47(+2.25%) |
Jun 25, 2018 | 20.75 | 20.96 | 20.64 | 20.90 | 137,942 | -0.26(-1.23%) |
Jun 22, 2018 | 20.98 | 21.16 | 20.73 | 21.16 | 279,920 | +0.76(+3.73%) |
Jun 21, 2018 | 20.41 | 20.66 | 20.38 | 20.40 | 194,827 | -0.32(-1.54%) |
Jun 20, 2018 | 21.04 | 21.09 | 20.68 | 20.72 | 198,763 | -0.21(-1.00%) |
Jun 19, 2018 | 20.88 | 21.02 | 20.75 | 20.93 | 169,670 | -0.04(-0.19%) |
Jun 18, 2018 | 20.73 | 21.03 | 20.69 | 20.97 | 181,532 | +0.54(+2.64%) |
Jun 15, 2018 | 21.16 | 20.39 | 20.43 | 303,946 | -0.73(-3.45%) | |
Jun 14, 2018 | 21.39 | 21.39 | 21.12 | 21.16 | 186,752 | -0.20(-0.94%) |
Jun 13, 2018 | 21.09 | 21.42 | 21.08 | 21.36 | 247,516 | +0.24(+1.14%) |
Jun 12, 2018 | 21.21 | 21.37 | 21.09 | 21.12 | 220,433 | -0.16(-0.75%) |
Jun 11, 2018 | 21.13 | 21.41 | 21.10 | 21.28 | 184,267 | -0.01(-0.05%) |
Jun 08, 2018 | 21.41 | 21.46 | 21.23 | 21.29 | 265,272 | -0.23(-1.07%) |
Jun 07, 2018 | 21.21 | 21.55 | 21.19 | 21.52 | 204,550 | +0.38(+1.80%) |
Jun 06, 2018 | 21.14 | 20.77 | 21.14 | 321,708 | +0.27(+1.29%) | |
Jun 05, 2018 | 20.65 | 21.00 | 20.59 | 20.87 | 243,775 | -0.12(-0.57%) |
Jun 04, 2018 | 21.27 | 21.29 | 20.96 | 20.99 | 299,791 | -0.34(-1.59%) |