Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.33 | 23.40 | 23.24 | 23.30 | 14,461 | +0.04(+0.17%) |
Sep 27, 2018 | 23.30 | 23.38 | 23.17 | 23.26 | 23,693 | +0.04(+0.17%) |
Sep 26, 2018 | 23.26 | 23.36 | 23.12 | 23.22 | 6,350 | +0.09(+0.38%) |
Sep 25, 2018 | 23.07 | 23.20 | 23.02 | 23.13 | 8,637 | +0.17(+0.73%) |
Sep 24, 2018 | 22.98 | 23.07 | 22.90 | 22.97 | 19,759 | -0.11(-0.47%) |
Sep 21, 2018 | 23.33 | 23.33 | 23.08 | 23.08 | 18,025 | -0.06(-0.26%) |
Sep 20, 2018 | 23.05 | 23.23 | 23.05 | 23.14 | 12,062 | +0.10(+0.44%) |
Sep 19, 2018 | 23.25 | 23.25 | 22.99 | 23.04 | 9,203 | -0.09(-0.38%) |
Sep 18, 2018 | 23.05 | 23.20 | 23.03 | 23.12 | 14,710 | +0.17(+0.73%) |
Sep 17, 2018 | 23.29 | 23.29 | 22.90 | 22.96 | 22,176 | -0.27(-1.14%) |
Sep 14, 2018 | 23.39 | 23.39 | 23.13 | 23.22 | 19,349 | -0.06(-0.25%) |
Sep 13, 2018 | 23.30 | 23.32 | 23.22 | 23.28 | 13,504 | +0.06(+0.26%) |
Sep 12, 2018 | 23.25 | 23.26 | 23.00 | 23.22 | 9,634 | +0.01(+0.05%) |
Sep 11, 2018 | 23.06 | 23.28 | 23.06 | 23.21 | 28,405 | +0.20(+0.85%) |
Sep 10, 2018 | 23.00 | 23.06 | 22.84 | 23.01 | 25,489 | +0.19(+0.85%) |
Sep 07, 2018 | 22.72 | 22.93 | 22.69 | 22.82 | 13,952 | +0.01(+0.04%) |
Sep 06, 2018 | 22.97 | 22.97 | 22.67 | 22.81 | 8,608 | -0.08(-0.34%) |
Sep 05, 2018 | 23.10 | 23.12 | 22.73 | 22.89 | 19,627 | -0.36(-1.53%) |
Sep 04, 2018 | 23.22 | 23.27 | 23.08 | 23.24 | 24,314 | -0.03(-0.12%) |
Aug 31, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.13(+0.55%) | |
Aug 30, 2018 | 23.30 | 23.30 | 23.08 | 23.14 | 22,846 | -0.05(-0.20%) |
Aug 29, 2018 | 23.17 | 23.23 | 23.03 | 23.19 | 16,715 | +0.12(+0.51%) |
Aug 28, 2018 | 23.08 | 23.09 | 22.97 | 23.07 | 19,948 | +0.14(+0.63%) |
Aug 27, 2018 | 22.90 | 23.02 | 22.90 | 22.93 | 18,194 | +0.06(+0.26%) |
Aug 24, 2018 | 22.76 | 22.91 | 22.74 | 22.87 | 16,090 | +0.13(+0.56%) |
Aug 23, 2018 | 22.71 | 22.85 | 22.68 | 22.74 | 31,219 | +0.04(+0.17%) |
Aug 22, 2018 | 22.68 | 22.76 | 22.67 | 22.70 | 10,065 | +0.08(+0.37%) |
Aug 21, 2018 | 22.66 | 22.68 | 22.58 | 22.62 | 8,258 | +0.13(+0.59%) |
Aug 20, 2018 | 22.33 | 22.55 | 22.33 | 22.49 | 19,208 | +0.16(+0.70%) |
Aug 17, 2018 | 22.29 | 22.40 | 22.17 | 22.33 | 14,868 | -0.01(-0.04%) |
Aug 16, 2018 | 22.38 | 22.44 | 22.28 | 22.34 | 8,171 | +0.06(+0.27%) |
Aug 15, 2018 | 22.46 | 22.46 | 22.14 | 22.28 | 13,008 | -0.19(-0.83%) |
Aug 14, 2018 | 22.39 | 22.55 | 22.35 | 22.46 | 10,917 | +0.11(+0.51%) |
Aug 13, 2018 | 22.44 | 22.47 | 22.30 | 22.35 | 14,347 | -0.09(-0.39%) |
Aug 10, 2018 | 22.38 | 22.52 | 22.28 | 22.44 | 8,758 | +0.01(+0.04%) |
Aug 09, 2018 | 22.47 | 22.54 | 22.38 | 22.43 | 10,665 | +0.08(+0.36%) |
Aug 08, 2018 | 22.41 | 22.41 | 22.27 | 22.35 | 7,892 | -0.00(-0.01%) |
Aug 07, 2018 | 22.41 | 22.41 | 22.26 | 22.35 | 13,021 | +0.05(+0.23%) |
Aug 06, 2018 | 22.08 | 22.30 | 22.03 | 22.30 | 8,843 | +0.31(+1.42%) |
Aug 03, 2018 | 22.08 | 22.08 | 21.98 | 21.99 | 10,489 | -0.05(-0.22%) |
Aug 02, 2018 | 21.58 | 22.04 | 21.58 | 22.03 | 10,789 | +0.29(+1.35%) |
Aug 01, 2018 | 21.68 | 21.82 | 21.65 | 21.74 | 5,890 | +0.01(+0.05%) |
Jul 31, 2018 | 21.69 | 21.80 | 21.55 | 21.73 | 23,746 | +0.15(+0.68%) |
Jul 30, 2018 | 22.08 | 22.09 | 21.50 | 21.58 | 31,966 | -0.42(-1.92%) |
Jul 27, 2018 | 22.63 | 22.63 | 21.97 | 22.00 | 10,489 | -0.54(-2.40%) |
Jul 26, 2018 | 22.54 | 22.60 | 22.45 | 22.54 | 20,980 | -0.14(-0.61%) |
Jul 25, 2018 | 22.36 | 22.68 | 22.36 | 22.68 | 12,303 | +0.32(+1.45%) |
Jul 24, 2018 | 22.54 | 22.72 | 22.25 | 22.36 | 20,385 | -0.15(-0.65%) |
Jul 23, 2018 | 22.45 | 22.51 | 22.34 | 22.51 | 12,978 | +0.04(+0.18%) |
Jul 20, 2018 | 22.60 | 22.60 | 22.47 | 22.47 | 19,397 | -0.10(-0.44%) |
Jul 19, 2018 | 22.36 | 22.59 | 22.36 | 22.56 | 9,911 | -0.03(-0.13%) |
Jul 18, 2018 | 22.65 | 22.65 | 22.50 | 22.59 | 12,451 | -0.02(-0.11%) |
Jul 17, 2018 | 22.37 | 22.65 | 22.37 | 22.62 | 12,760 | +0.10(+0.46%) |
Jul 16, 2018 | 22.55 | 22.55 | 22.45 | 22.52 | 20,633 | +0.05(+0.21%) |
Jul 13, 2018 | 22.51 | 22.47 | 22.47 | 10,511 | -0.04(-0.19%) | |
Jul 12, 2018 | 22.36 | 22.57 | 22.36 | 22.51 | 14,699 | +0.18(+0.81%) |
Jul 11, 2018 | 22.25 | 22.38 | 22.19 | 22.33 | 10,990 | -0.01(-0.04%) |
Jul 10, 2018 | 22.41 | 22.47 | 22.29 | 22.34 | 22,266 | -0.10(-0.44%) |
Jul 09, 2018 | 22.54 | 22.54 | 22.28 | 22.44 | 20,475 | +0.10(+0.44%) |
Jul 06, 2018 | 22.18 | 22.34 | 22.13 | 22.34 | 13,041 | +0.29(+1.34%) |
Jul 05, 2018 | 21.83 | 22.04 | 21.82 | 22.04 | 12,933 | +0.21(+0.96%) |
Jul 03, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.06(-0.29%) |