Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.16 | 23.16 | 23.16 | 0 | +0.11(+0.49%) | |
Aug 30, 2018 | 23.11 | 23.28 | 22.98 | 23.04 | 398,002 | -0.04(-0.18%) |
Aug 29, 2018 | 23.19 | 23.22 | 23.05 | 23.08 | 870,487 | -0.10(-0.42%) |
Aug 28, 2018 | 22.96 | 23.24 | 22.85 | 23.18 | 437,269 | +0.30(+1.31%) |
Aug 27, 2018 | 23.35 | 23.36 | 22.76 | 22.88 | 742,654 | -0.43(-1.85%) |
Aug 24, 2018 | 23.21 | 23.36 | 23.06 | 23.31 | 486,991 | +0.05(+0.21%) |
Aug 23, 2018 | 23.07 | 23.32 | 23.07 | 23.26 | 544,964 | +0.18(+0.77%) |
Aug 22, 2018 | 23.20 | 23.31 | 22.90 | 23.08 | 643,227 | -0.12(-0.52%) |
Aug 21, 2018 | 23.11 | 23.23 | 23.01 | 23.20 | 991,410 | +0.09(+0.39%) |
Aug 20, 2018 | 23.04 | 23.30 | 22.96 | 23.12 | 629,074 | +0.16(+0.71%) |
Aug 17, 2018 | 22.57 | 22.95 | 22.56 | 22.95 | 472,827 | +0.35(+1.54%) |
Aug 16, 2018 | 22.42 | 22.63 | 22.38 | 22.60 | 357,314 | +0.18(+0.80%) |
Aug 15, 2018 | 22.16 | 22.45 | 22.04 | 22.43 | 439,108 | +0.40(+1.81%) |
Aug 14, 2018 | 21.64 | 22.07 | 21.63 | 22.03 | 365,909 | +0.41(+1.92%) |
Aug 13, 2018 | 21.62 | 21.68 | 21.49 | 21.61 | 289,442 | -0.01(-0.04%) |
Aug 10, 2018 | 21.70 | 21.84 | 21.61 | 21.62 | 350,402 | -0.15(-0.71%) |
Aug 09, 2018 | 21.81 | 21.93 | 21.72 | 21.78 | 378,249 | +0.00(+0.00%) |
Aug 08, 2018 | 21.82 | 21.85 | 21.59 | 21.78 | 304,921 | -0.03(-0.15%) |
Aug 07, 2018 | 21.49 | 21.96 | 21.48 | 21.81 | 525,290 | -0.11(-0.48%) |
Aug 06, 2018 | 22.32 | 22.47 | 21.91 | 21.91 | 784,257 | -0.41(-1.85%) |
Aug 03, 2018 | 22.08 | 22.34 | 22.04 | 22.33 | 298,796 | +0.25(+1.14%) |
Aug 02, 2018 | 22.04 | 22.21 | 22.02 | 22.08 | 315,469 | +0.02(+0.11%) |
Aug 01, 2018 | 22.29 | 22.29 | 21.59 | 22.05 | 493,233 | +0.07(+0.30%) |
Jul 31, 2018 | 21.62 | 22.23 | 21.61 | 21.99 | 643,329 | +0.46(+2.15%) |
Jul 30, 2018 | 21.00 | 21.61 | 21.00 | 21.52 | 388,048 | +0.12(+0.57%) |
Jul 27, 2018 | 22.08 | 22.08 | 21.34 | 21.40 | 599,563 | -0.66(-2.98%) |
Jul 26, 2018 | 22.13 | 22.45 | 22.04 | 22.06 | 887,855 | -0.03(-0.15%) |
Jul 25, 2018 | 21.91 | 22.12 | 21.54 | 22.09 | 792,484 | +0.50(+2.33%) |
Jul 24, 2018 | 21.82 | 21.95 | 21.59 | 21.59 | 679,515 | -0.20(-0.93%) |
Jul 23, 2018 | 21.59 | 21.81 | 21.46 | 21.79 | 585,974 | +0.22(+1.02%) |
Jul 20, 2018 | 21.69 | 21.74 | 21.43 | 21.57 | 539,703 | -0.18(-0.82%) |
Jul 19, 2018 | 21.39 | 21.93 | 21.29 | 21.75 | 580,652 | +0.36(+1.67%) |
Jul 18, 2018 | 21.53 | 21.63 | 21.23 | 21.39 | 585,558 | -0.19(-0.90%) |
Jul 17, 2018 | 21.78 | 21.93 | 21.56 | 21.59 | 884,514 | -0.14(-0.64%) |
Jul 16, 2018 | 21.87 | 21.88 | 21.59 | 21.73 | 517,996 | -0.19(-0.89%) |
Jul 13, 2018 | 21.99 | 22.15 | 21.88 | 21.92 | 447,520 | +0.02(+0.07%) |
Jul 12, 2018 | 22.20 | 22.20 | 21.85 | 21.91 | 916,161 | -0.18(-0.81%) |
Jul 11, 2018 | 22.02 | 22.27 | 22.02 | 22.08 | 500,373 | -0.08(-0.37%) |
Jul 10, 2018 | 22.30 | 22.47 | 22.12 | 22.17 | 548,621 | -0.12(-0.55%) |
Jul 09, 2018 | 22.44 | 22.44 | 22.17 | 22.29 | 549,715 | -0.19(-0.83%) |
Jul 06, 2018 | 22.45 | 22.52 | 22.38 | 22.47 | 431,822 | +0.10(+0.44%) |
Jul 05, 2018 | 22.29 | 22.39 | 22.06 | 22.38 | 711,487 | +0.19(+0.84%) |
Jul 03, 2018 | 22.19 | 22.19 | 22.19 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 22.17 | 22.38 | 21.88 | 22.17 | 778,256 | -0.06(-0.26%) |
Jun 29, 2018 | 22.42 | 22.17 | 22.22 | 1,115,767 | -0.09(-0.40%) | |
Jun 28, 2018 | 22.29 | 22.43 | 22.12 | 22.31 | 604,847 | +0.06(+0.29%) |
Jun 27, 2018 | 22.56 | 22.62 | 22.25 | 22.25 | 664,546 | -0.28(-1.25%) |
Jun 26, 2018 | 22.65 | 22.79 | 22.53 | 22.53 | 545,875 | -0.19(-0.85%) |
Jun 25, 2018 | 22.90 | 22.96 | 22.58 | 22.72 | 704,817 | -0.10(-0.46%) |
Jun 22, 2018 | 22.64 | 22.87 | 22.54 | 22.83 | 947,682 | +0.27(+1.21%) |
Jun 21, 2018 | 22.03 | 22.62 | 22.03 | 22.55 | 938,507 | +0.55(+2.48%) |
Jun 20, 2018 | 21.67 | 22.17 | 21.56 | 22.01 | 1,055,919 | +0.39(+1.78%) |
Jun 19, 2018 | 22.05 | 22.23 | 21.59 | 21.62 | 1,110,449 | -0.51(-2.32%) |
Jun 18, 2018 | 22.08 | 22.21 | 21.91 | 22.13 | 968,997 | +0.09(+0.40%) |
Jun 15, 2018 | 22.19 | 21.90 | 22.05 | 1,446,150 | +0.14(+0.66%) | |
Jun 14, 2018 | 21.85 | 22.03 | 21.77 | 21.90 | 815,703 | +0.09(+0.41%) |
Jun 13, 2018 | 22.31 | 22.36 | 21.69 | 21.81 | 1,212,432 | -0.47(-2.13%) |
Jun 12, 2018 | 21.90 | 22.46 | 21.82 | 22.29 | 805,713 | +0.38(+1.72%) |
Jun 11, 2018 | 21.40 | 21.99 | 21.15 | 21.91 | 513,341 | +0.05(+0.22%) |
Jun 08, 2018 | 21.65 | 21.93 | 21.60 | 21.86 | 682,367 | +0.23(+1.08%) |
Jun 07, 2018 | 21.66 | 21.74 | 21.47 | 21.63 | 1,158,500 | -0.02(-0.07%) |
Jun 06, 2018 | 21.74 | 21.64 | 863,112 | +0.34(+1.58%) | ||
Jun 05, 2018 | 21.30 | 21.53 | 20.85 | 21.31 | 864,666 | +0.45(+2.16%) |
Jun 04, 2018 | 20.64 | 20.86 | 20.56 | 20.86 | 644,200 | +0.31(+1.49%) |