Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 20.60 | 20.60 | 20.60 | 116 | +0.00(+0.00%) | |
Aug 29, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 278 | -0.40(-1.90%) |
Aug 28, 2018 | 20.35 | 21.00 | 20.35 | 21.00 | 256 | +0.68(+3.35%) |
Aug 27, 2018 | 21.00 | 21.00 | 20.25 | 20.32 | 1,858 | -0.29(-1.41%) |
Aug 24, 2018 | 20.74 | 20.74 | 20.61 | 20.61 | 1,000 | +0.03(+0.16%) |
Aug 23, 2018 | 20.42 | 21.25 | 20.42 | 20.58 | 2,901 | +0.16(+0.76%) |
Aug 22, 2018 | 20.55 | 20.55 | 20.42 | 20.42 | 503 | -0.13(-0.62%) |
Aug 21, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 180 | -0.45(-2.14%) |
Aug 20, 2018 | 21.21 | 21.21 | 21.00 | 21.00 | 889 | -0.21(-0.99%) |
Aug 17, 2018 | 21.21 | 21.21 | 21.21 | 21.21 | 100 | +0.41(+1.97%) |
Aug 16, 2018 | 20.69 | 21.14 | 20.69 | 20.80 | 3,785 | +0.01(+0.05%) |
Aug 15, 2018 | 20.90 | 21.00 | 20.16 | 20.79 | 7,192 | -0.31(-1.47%) |
Aug 14, 2018 | 20.65 | 21.44 | 20.59 | 21.10 | 8,603 | -0.40(-1.86%) |
Aug 13, 2018 | 21.55 | 21.95 | 21.50 | 21.50 | 3,813 | -0.45(-2.05%) |
Aug 10, 2018 | 21.90 | 21.95 | 21.90 | 21.95 | 1,000 | +0.00(+0.00%) |
Aug 09, 2018 | 21.55 | 21.95 | 21.55 | 21.95 | 4,666 | +0.59(+2.76%) |
Aug 08, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 150 | +0.19(+0.90%) |
Aug 07, 2018 | 21.65 | 21.95 | 20.73 | 21.17 | 2,400 | -0.78(-3.55%) |
Aug 06, 2018 | 21.79 | 21.95 | 21.79 | 21.95 | 965 | +0.45(+2.09%) |
Aug 03, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.00(+0.00%) |
Aug 02, 2018 | 21.40 | 21.50 | 21.40 | 21.50 | 314 | +0.20(+0.94%) |
Aug 01, 2018 | 21.45 | 21.45 | 21.30 | 21.30 | 734 | +0.00(+0.00%) |
Jul 31, 2018 | 21.34 | 21.79 | 21.30 | 21.30 | 2,421 | +0.60(+2.90%) |
Jul 30, 2018 | 21.40 | 21.93 | 20.70 | 20.70 | 3,637 | -0.60(-2.82%) |
Jul 27, 2018 | 21.00 | 21.65 | 20.80 | 21.30 | 11,200 | +0.30(+1.43%) |
Jul 26, 2018 | 21.95 | 21.95 | 21.00 | 21.00 | 14,460 | -0.09(-0.43%) |
Jul 25, 2018 | 21.70 | 21.70 | 21.09 | 21.09 | 1,037 | -0.64(-2.92%) |
Jul 24, 2018 | 21.51 | 21.84 | 21.51 | 21.73 | 694 | +0.24(+1.09%) |
Jul 23, 2018 | 21.00 | 21.49 | 21.00 | 21.49 | 2,013 | +0.49(+2.33%) |
Jul 20, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 1,307 | -0.11(-0.52%) |
Jul 19, 2018 | 21.47 | 21.55 | 21.11 | 21.11 | 1,314 | -0.12(-0.57%) |
Jul 18, 2018 | 21.31 | 21.95 | 21.23 | 21.23 | 3,037 | -0.64(-2.93%) |
Jul 17, 2018 | 21.87 | 21.87 | 21.87 | 21.87 | 124 | +0.02(+0.09%) |
Jul 16, 2018 | 21.85 | 21.95 | 20.92 | 21.85 | 2,090 | +0.05(+0.23%) |
Jul 12, 2018 | 21.80 | 21.80 | 21.80 | 96 | -0.05(-0.23%) | |
Jul 11, 2018 | 21.22 | 21.90 | 20.90 | 21.85 | 2,964 | +0.45(+2.10%) |
Jul 10, 2018 | 21.75 | 21.80 | 20.87 | 21.40 | 1,438 | -0.42(-1.92%) |
Jul 09, 2018 | 21.65 | 21.82 | 21.27 | 21.82 | 1,451 | +0.12(+0.55%) |
Jul 06, 2018 | 22.02 | 22.20 | 20.78 | 21.70 | 7,682 | +0.20(+0.93%) |
Jul 05, 2018 | 20.92 | 22.00 | 20.40 | 21.50 | 4,544 | -0.50(-2.27%) |
Jul 03, 2018 | 22.00 | 22.00 | 22.00 | 0 | -0.06(-0.27%) | |
Jul 02, 2018 | 21.15 | 22.09 | 21.13 | 22.06 | 2,724 | +1.05(+5.00%) |
Jun 29, 2018 | 21.01 | 21.01 | 21.01 | 21.01 | 568 | -0.99(-4.50%) |
Jun 28, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 175 | +0.50(+2.33%) |
Jun 27, 2018 | 22.10 | 22.10 | 20.10 | 21.50 | 4,336 | -0.50(-2.27%) |
Jun 26, 2018 | 21.99 | 22.23 | 21.48 | 22.00 | 13,223 | +0.00(+0.00%) |
Jun 25, 2018 | 22.63 | 22.63 | 20.14 | 22.00 | 16,209 | -0.49(-2.18%) |
Jun 22, 2018 | 22.17 | 22.49 | 20.66 | 22.49 | 10,617 | +0.74(+3.40%) |
Jun 21, 2018 | 21.96 | 22.45 | 21.14 | 21.75 | 34,434 | -0.45(-2.03%) |
Jun 20, 2018 | 22.40 | 22.40 | 21.40 | 22.20 | 4,220 | -0.20(-0.89%) |
Jun 19, 2018 | 22.64 | 22.64 | 22.31 | 22.40 | 37,484 | -0.25(-1.10%) |
Jun 18, 2018 | 22.49 | 22.75 | 22.13 | 22.65 | 15,589 | +0.00(+0.00%) |
Jun 15, 2018 | 22.35 | 22.75 | 22.35 | 22.65 | 13,915 | +0.03(+0.13%) |
Jun 14, 2018 | 22.30 | 22.80 | 21.87 | 22.62 | 23,663 | +0.76(+3.48%) |
Jun 13, 2018 | 22.46 | 22.51 | 20.76 | 21.86 | 8,996 | -0.48(-2.15%) |
Jun 12, 2018 | 22.35 | 22.80 | 21.97 | 22.34 | 4,519 | -0.01(-0.04%) |
Jun 11, 2018 | 22.00 | 22.57 | 21.71 | 22.35 | 5,634 | +0.60(+2.76%) |
Jun 08, 2018 | 22.15 | 22.65 | 20.82 | 21.75 | 11,205 | +0.12(+0.58%) |
Jun 07, 2018 | 20.35 | 22.45 | 20.35 | 21.62 | 14,288 | +1.07(+5.23%) |
Jun 06, 2018 | 21.00 | 21.50 | 19.80 | 20.55 | 5,979 | -1.15(-5.30%) |
Jun 05, 2018 | 19.50 | 23.80 | 19.50 | 21.70 | 9,753 | +2.20(+11.28%) |
Jun 04, 2018 | 19.00 | 19.50 | 19.00 | 19.50 | 2,231 | +0.50(+2.63%) |