Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.55 | 20.55 | 20.00 | 20.00 | 101,900 | -1.35(-6.32%) |
Sep 27, 2018 | 21.50 | 21.50 | 21.35 | 21.35 | 311,578 | -0.10(-0.47%) |
Sep 26, 2018 | 21.45 | 21.50 | 21.40 | 21.45 | 604,521 | +0.00(+0.00%) |
Sep 25, 2018 | 21.45 | 21.48 | 21.45 | 21.45 | 242,752 | -0.03(-0.12%) |
Sep 24, 2018 | 21.45 | 21.50 | 21.45 | 21.48 | 52,646 | +0.03(+0.12%) |
Sep 21, 2018 | 21.45 | 21.50 | 21.45 | 21.45 | 313,600 | +0.00(+0.00%) |
Sep 20, 2018 | 21.40 | 21.50 | 21.40 | 21.45 | 412,487 | +0.05(+0.23%) |
Sep 19, 2018 | 21.45 | 21.45 | 21.40 | 21.40 | 53,987 | -0.03(-0.12%) |
Sep 18, 2018 | 21.40 | 21.45 | 21.40 | 21.43 | 328,769 | +0.03(+0.12%) |
Sep 17, 2018 | 21.40 | 21.45 | 21.40 | 21.40 | 88,453 | -0.03(-0.12%) |
Sep 14, 2018 | 21.45 | 21.45 | 21.40 | 21.43 | 153,700 | +0.03(+0.12%) |
Sep 13, 2018 | 21.45 | 21.45 | 21.35 | 21.40 | 622,061 | +0.00(+0.00%) |
Sep 12, 2018 | 21.40 | 21.50 | 21.35 | 21.40 | 452,880 | +0.00(+0.00%) |
Sep 11, 2018 | 21.42 | 21.45 | 21.40 | 21.40 | 258,528 | -0.05(-0.23%) |
Sep 10, 2018 | 21.40 | 21.50 | 21.40 | 21.45 | 102,174 | +0.00(+0.00%) |
Sep 07, 2018 | 21.40 | 21.45 | 21.40 | 21.45 | 131,300 | +0.05(+0.23%) |
Sep 06, 2018 | 21.45 | 21.50 | 21.40 | 21.40 | 372,952 | -0.05(-0.23%) |
Sep 05, 2018 | 21.45 | 21.50 | 21.43 | 21.45 | 77,316 | -0.05(-0.23%) |
Sep 04, 2018 | 21.45 | 21.50 | 21.40 | 21.50 | 68,321 | +0.05(+0.23%) |
Aug 31, 2018 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 21.50 | 21.55 | 21.40 | 21.45 | 140,656 | -0.10(-0.46%) |
Aug 29, 2018 | 21.50 | 21.55 | 21.40 | 21.55 | 87,632 | +0.10(+0.47%) |
Aug 28, 2018 | 21.45 | 21.55 | 21.40 | 21.45 | 267,787 | +0.00(+0.00%) |
Aug 27, 2018 | 21.45 | 21.50 | 21.40 | 21.45 | 126,730 | -0.05(-0.23%) |
Aug 24, 2018 | 21.45 | 21.50 | 21.35 | 21.50 | 236,700 | +0.10(+0.47%) |
Aug 23, 2018 | 21.45 | 21.45 | 21.35 | 21.40 | 128,143 | +0.00(+0.00%) |
Aug 22, 2018 | 21.45 | 21.50 | 21.40 | 21.40 | 58,006 | -0.10(-0.47%) |
Aug 21, 2018 | 21.40 | 21.50 | 21.40 | 21.50 | 199,761 | +0.07(+0.35%) |
Aug 20, 2018 | 21.35 | 21.45 | 21.35 | 21.43 | 35,454 | +0.07(+0.35%) |
Aug 17, 2018 | 21.40 | 21.45 | 21.35 | 21.35 | 64,400 | -0.10(-0.47%) |
Aug 16, 2018 | 21.40 | 21.45 | 21.32 | 21.45 | 88,767 | +0.05(+0.23%) |
Aug 15, 2018 | 21.35 | 21.43 | 21.30 | 21.40 | 100,866 | +0.05(+0.23%) |
Aug 14, 2018 | 21.30 | 21.45 | 21.30 | 21.35 | 174,609 | +0.05(+0.23%) |
Aug 13, 2018 | 21.40 | 21.40 | 21.25 | 21.30 | 193,660 | -0.10(-0.47%) |
Aug 10, 2018 | 21.40 | 21.40 | 21.32 | 21.40 | 129,900 | -0.05(-0.23%) |
Aug 09, 2018 | 21.35 | 21.45 | 21.35 | 21.45 | 72,688 | +0.10(+0.47%) |
Aug 08, 2018 | 21.40 | 21.45 | 21.35 | 21.35 | 150,254 | -0.05(-0.23%) |
Aug 07, 2018 | 21.40 | 21.45 | 21.35 | 21.40 | 123,380 | +0.02(+0.12%) |
Aug 06, 2018 | 21.40 | 21.50 | 21.35 | 21.38 | 117,123 | -0.02(-0.12%) |
Aug 03, 2018 | 21.45 | 21.45 | 21.35 | 21.40 | 114,200 | -0.03(-0.12%) |
Aug 02, 2018 | 21.40 | 21.60 | 21.40 | 21.43 | 189,189 | +0.03(+0.12%) |
Aug 01, 2018 | 21.55 | 21.55 | 21.40 | 21.40 | 210,578 | -0.15(-0.70%) |
Jul 31, 2018 | 21.50 | 21.60 | 21.40 | 21.55 | 143,619 | +0.10(+0.47%) |
Jul 30, 2018 | 21.45 | 21.50 | 21.40 | 21.45 | 285,370 | +0.00(+0.00%) |
Jul 27, 2018 | 21.60 | 21.60 | 21.40 | 21.45 | 223,000 | -0.15(-0.69%) |
Jul 26, 2018 | 21.45 | 21.60 | 21.45 | 21.60 | 182,374 | +0.10(+0.47%) |
Jul 25, 2018 | 21.55 | 21.55 | 21.40 | 21.50 | 290,768 | +0.00(+0.00%) |
Jul 24, 2018 | 21.60 | 21.65 | 21.41 | 21.50 | 631,392 | -0.10(-0.46%) |
Jul 23, 2018 | 21.65 | 21.65 | 21.50 | 21.60 | 241,607 | +0.00(+0.00%) |
Jul 20, 2018 | 21.80 | 21.85 | 21.57 | 21.60 | 125,409 | -0.20(-0.92%) |
Jul 19, 2018 | 21.85 | 22.00 | 21.70 | 21.80 | 145,704 | -0.10(-0.46%) |
Jul 18, 2018 | 21.90 | 21.90 | 21.68 | 21.90 | 362,009 | -0.08(-0.34%) |
Jul 17, 2018 | 21.70 | 22.02 | 21.70 | 21.98 | 333,648 | +0.23(+1.03%) |
Jul 16, 2018 | 21.70 | 21.80 | 21.60 | 21.75 | 389,906 | +0.20(+0.93%) |
Jul 13, 2018 | 21.55 | 21.60 | 21.50 | 21.55 | 290,176 | +0.00(+0.00%) |
Jul 12, 2018 | 21.60 | 21.60 | 21.45 | 21.55 | 173,254 | +0.00(+0.00%) |
Jul 11, 2018 | 21.45 | 21.60 | 21.45 | 21.55 | 68,843 | +0.05(+0.23%) |
Jul 10, 2018 | 21.55 | 21.60 | 21.50 | 21.50 | 115,825 | +0.00(+0.00%) |
Jul 09, 2018 | 21.55 | 21.60 | 21.45 | 21.50 | 215,610 | -0.05(-0.23%) |
Jul 06, 2018 | 21.55 | 21.65 | 21.50 | 21.55 | 168,767 | +0.00(+0.00%) |
Jul 05, 2018 | 21.60 | 21.60 | 21.45 | 21.55 | 114,101 | +0.00(+0.00%) |
Jul 03, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.10(+0.47%) |