Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.25 | 23.35 | 23.23 | 23.32 | 147,774 | +0.05(+0.20%) |
Sep 27, 2018 | 23.23 | 23.39 | 23.23 | 23.27 | 106,852 | +0.04(+0.17%) |
Sep 26, 2018 | 23.36 | 23.41 | 23.22 | 23.23 | 132,756 | -0.07(-0.30%) |
Sep 25, 2018 | 23.46 | 23.48 | 23.29 | 23.30 | 76,832 | -0.13(-0.57%) |
Sep 24, 2018 | 23.60 | 23.63 | 23.41 | 23.44 | 93,190 | -0.14(-0.60%) |
Sep 21, 2018 | 23.59 | 23.62 | 23.52 | 23.58 | 95,491 | +0.10(+0.43%) |
Sep 20, 2018 | 23.36 | 23.49 | 23.35 | 23.48 | 394,066 | +0.17(+0.74%) |
Sep 19, 2018 | 23.37 | 23.42 | 23.29 | 23.30 | 108,829 | -0.08(-0.33%) |
Sep 18, 2018 | 23.40 | 23.44 | 23.34 | 23.38 | 201,584 | -0.02(-0.07%) |
Sep 17, 2018 | 23.36 | 23.46 | 23.32 | 23.40 | 97,354 | +0.05(+0.23%) |
Sep 14, 2018 | 23.34 | 23.36 | 23.20 | 23.34 | 279,953 | +0.01(+0.04%) |
Sep 13, 2018 | 23.25 | 23.33 | 23.16 | 23.33 | 261,130 | +0.12(+0.52%) |
Sep 12, 2018 | 23.03 | 23.27 | 23.03 | 23.21 | 232,532 | +0.19(+0.82%) |
Sep 11, 2018 | 23.05 | 23.08 | 22.97 | 23.02 | 132,703 | -0.01(-0.03%) |
Sep 10, 2018 | 23.05 | 23.20 | 23.03 | 23.03 | 74,114 | +0.06(+0.27%) |
Sep 07, 2018 | 22.93 | 22.98 | 22.88 | 22.97 | 130,414 | -0.04(-0.17%) |
Sep 06, 2018 | 23.02 | 23.05 | 22.94 | 23.01 | 117,328 | -0.02(-0.10%) |
Sep 05, 2018 | 22.74 | 23.04 | 22.72 | 23.03 | 107,299 | +0.24(+1.06%) |
Sep 04, 2018 | 22.79 | 22.85 | 22.75 | 22.79 | 142,207 | -0.05(-0.24%) |
Aug 31, 2018 | 22.85 | 22.85 | 22.85 | 0 | -0.08(-0.34%) | |
Aug 30, 2018 | 22.96 | 23.01 | 22.88 | 22.92 | 137,016 | -0.09(-0.37%) |
Aug 29, 2018 | 23.01 | 23.06 | 22.95 | 23.01 | 128,107 | +0.02(+0.07%) |
Aug 28, 2018 | 23.09 | 23.11 | 22.97 | 22.99 | 224,931 | -0.07(-0.30%) |
Aug 27, 2018 | 23.07 | 23.12 | 23.02 | 23.06 | 109,714 | +0.03(+0.13%) |
Aug 24, 2018 | 22.99 | 23.04 | 22.96 | 23.03 | 143,301 | +0.05(+0.20%) |
Aug 23, 2018 | 23.02 | 23.05 | 22.95 | 22.98 | 70,760 | -0.06(-0.27%) |
Aug 22, 2018 | 23.15 | 23.15 | 23.03 | 23.05 | 74,949 | -0.11(-0.47%) |
Aug 21, 2018 | 23.21 | 23.25 | 23.14 | 23.16 | 123,987 | -0.04(-0.17%) |
Aug 20, 2018 | 23.19 | 23.26 | 23.18 | 23.19 | 117,701 | +0.02(+0.10%) |
Aug 17, 2018 | 23.02 | 23.21 | 23.02 | 23.17 | 109,409 | +0.14(+0.61%) |
Aug 16, 2018 | 22.81 | 23.06 | 22.81 | 23.03 | 70,229 | +0.26(+1.16%) |
Aug 15, 2018 | 22.70 | 22.79 | 22.61 | 22.77 | 165,721 | +0.02(+0.07%) |
Aug 14, 2018 | 22.70 | 22.80 | 22.70 | 22.75 | 139,830 | +0.09(+0.38%) |
Aug 13, 2018 | 22.76 | 22.78 | 22.63 | 22.67 | 181,951 | -0.08(-0.34%) |
Aug 10, 2018 | 22.78 | 22.82 | 22.67 | 22.74 | 149,615 | -0.10(-0.44%) |
Aug 09, 2018 | 22.88 | 22.89 | 22.83 | 22.85 | 114,692 | -0.03(-0.14%) |
Aug 08, 2018 | 22.95 | 22.95 | 22.86 | 22.88 | 79,458 | -0.10(-0.44%) |
Aug 07, 2018 | 23.00 | 23.02 | 22.96 | 22.98 | 113,419 | -0.03(-0.13%) |
Aug 06, 2018 | 22.96 | 23.06 | 22.92 | 23.01 | 185,496 | +0.02(+0.10%) |
Aug 03, 2018 | 22.74 | 22.99 | 22.74 | 22.98 | 116,883 | +0.24(+1.06%) |
Aug 02, 2018 | 22.64 | 22.79 | 22.64 | 22.74 | 98,273 | +0.03(+0.11%) |
Aug 01, 2018 | 22.77 | 22.81 | 22.68 | 22.72 | 208,517 | -0.14(-0.62%) |
Jul 31, 2018 | 22.79 | 22.89 | 22.76 | 22.86 | 178,349 | +0.12(+0.55%) |
Jul 30, 2018 | 22.64 | 22.76 | 22.64 | 22.74 | 104,085 | +0.12(+0.51%) |
Jul 27, 2018 | 22.48 | 22.68 | 22.48 | 22.62 | 112,373 | +0.00(+0.00%) |
Jul 26, 2018 | 22.57 | 22.69 | 22.57 | 22.62 | 403,991 | +0.09(+0.42%) |
Jul 25, 2018 | 22.47 | 22.56 | 22.42 | 22.53 | 253,086 | +0.02(+0.10%) |
Jul 24, 2018 | 22.33 | 22.50 | 22.32 | 22.50 | 155,511 | +0.22(+1.01%) |
Jul 23, 2018 | 22.37 | 22.37 | 22.26 | 22.28 | 83,944 | -0.07(-0.31%) |
Jul 20, 2018 | 22.31 | 22.36 | 22.30 | 22.35 | 243,114 | -0.05(-0.21%) |
Jul 19, 2018 | 22.37 | 22.45 | 22.33 | 22.39 | 220,019 | -0.04(-0.17%) |
Jul 18, 2018 | 22.43 | 22.46 | 22.36 | 22.43 | 376,383 | -0.05(-0.22%) |
Jul 17, 2018 | 22.46 | 22.53 | 22.46 | 22.48 | 337,451 | +0.00(+0.01%) |
Jul 16, 2018 | 22.50 | 22.52 | 22.40 | 22.48 | 210,713 | -0.06(-0.28%) |
Jul 13, 2018 | 22.52 | 22.55 | 22.46 | 22.54 | 471,747 | +0.00(+0.00%) |
Jul 12, 2018 | 22.55 | 22.55 | 22.47 | 22.54 | 180,835 | +0.05(+0.24%) |
Jul 11, 2018 | 22.57 | 22.60 | 22.46 | 22.49 | 110,585 | -0.18(-0.80%) |
Jul 10, 2018 | 22.51 | 22.68 | 22.49 | 22.67 | 421,027 | +0.24(+1.06%) |
Jul 09, 2018 | 22.55 | 22.56 | 22.43 | 22.43 | 164,699 | -0.07(-0.31%) |
Jul 06, 2018 | 22.37 | 22.55 | 22.37 | 22.50 | 105,381 | +0.11(+0.48%) |
Jul 05, 2018 | 22.27 | 22.39 | 22.25 | 22.39 | 386,881 | +0.18(+0.80%) |
Jul 03, 2018 | 22.22 | 22.22 | 22.22 | 0 | +0.11(+0.49%) |