Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.18 | 20.36 | 20.18 | 20.36 | 516 | +0.05(+0.25%) |
Sep 27, 2018 | 20.26 | 20.30 | 20.26 | 20.30 | 589 | +0.19(+0.97%) |
Sep 26, 2018 | 20.35 | 20.36 | 20.11 | 20.11 | 2,264 | +0.04(+0.19%) |
Sep 24, 2018 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 19.86 | 20.07 | 19.86 | 20.07 | 516 | +0.15(+0.75%) |
Sep 20, 2018 | 19.87 | 19.97 | 19.87 | 19.92 | 774 | -0.15(-0.73%) |
Sep 19, 2018 | 20.07 | 20.07 | 20.07 | 6 | +0.00(+0.00%) | |
Sep 18, 2018 | 19.87 | 20.11 | 19.86 | 20.07 | 3,784 | -0.04(-0.21%) |
Sep 17, 2018 | 20.11 | 20.11 | 20.11 | 20.11 | 536 | +0.27(+1.37%) |
Sep 14, 2018 | 20.00 | 20.15 | 19.81 | 19.84 | 3,483 | -0.07(-0.36%) |
Sep 13, 2018 | 19.82 | 19.95 | 19.81 | 19.91 | 17,800 | +0.00(+0.00%) |
Sep 12, 2018 | 20.03 | 20.03 | 19.90 | 19.91 | 15,125 | -0.08(-0.38%) |
Sep 11, 2018 | 20.18 | 20.18 | 19.83 | 19.99 | 6,906 | +0.15(+0.76%) |
Sep 10, 2018 | 19.75 | 20.03 | 19.75 | 19.84 | 8,817 | +0.00(+0.00%) |
Sep 07, 2018 | 19.82 | 19.84 | 19.82 | 19.84 | 1,190 | -0.01(-0.03%) |
Sep 06, 2018 | 19.98 | 19.99 | 19.81 | 19.84 | 11,161 | -0.18(-0.92%) |
Sep 05, 2018 | 20.03 | 20.40 | 20.03 | 20.03 | 1,786 | +0.15(+0.76%) |
Sep 04, 2018 | 19.94 | 19.94 | 19.87 | 19.87 | 4,401 | -0.08(-0.38%) |
Aug 31, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 19.65 | 20.31 | 19.65 | 19.95 | 3,349 | -0.11(-0.57%) |
Aug 29, 2018 | 20.03 | 20.06 | 19.97 | 20.06 | 7,608 | +0.42(+2.12%) |
Aug 28, 2018 | 19.84 | 19.91 | 19.65 | 19.65 | 2,479 | -0.01(-0.04%) |
Aug 27, 2018 | 19.84 | 20.00 | 19.66 | 19.66 | 5,801 | -0.26(-1.31%) |
Aug 24, 2018 | 19.89 | 20.06 | 19.84 | 19.92 | 5,425 | +0.27(+1.37%) |
Aug 23, 2018 | 19.84 | 19.84 | 19.65 | 19.65 | 2,453 | -0.08(-0.42%) |
Aug 22, 2018 | 19.66 | 19.83 | 19.66 | 19.73 | 6,609 | +0.08(+0.42%) |
Aug 21, 2018 | 19.51 | 19.65 | 19.46 | 19.65 | 3,161 | +0.06(+0.28%) |
Aug 20, 2018 | 19.24 | 19.61 | 19.23 | 19.59 | 846 | -0.10(-0.51%) |
Aug 17, 2018 | 19.72 | 19.80 | 19.53 | 19.69 | 4,366 | +0.00(+0.01%) |
Aug 16, 2018 | 20.03 | 20.03 | 19.69 | 19.69 | 8,261 | -0.33(-1.67%) |
Aug 15, 2018 | 19.84 | 20.03 | 19.84 | 20.03 | 972 | +0.38(+1.92%) |
Aug 14, 2018 | 19.44 | 19.84 | 19.44 | 19.65 | 2,183 | +0.20(+1.03%) |
Aug 13, 2018 | 19.44 | 19.46 | 19.44 | 19.45 | 1,196 | +0.08(+0.41%) |
Aug 10, 2018 | 19.42 | 19.42 | 19.37 | 19.37 | 529 | +0.11(+0.55%) |
Aug 09, 2018 | 19.46 | 19.46 | 19.25 | 19.26 | 5,107 | -0.17(-0.86%) |
Aug 08, 2018 | 19.39 | 19.53 | 19.34 | 19.43 | 2,657 | +0.12(+0.60%) |
Aug 07, 2018 | 19.43 | 19.43 | 19.31 | 19.31 | 1,329 | -0.16(-0.82%) |
Aug 06, 2018 | 19.42 | 19.50 | 19.26 | 19.47 | 4,386 | +0.13(+0.67%) |
Aug 03, 2018 | 19.34 | 19.34 | 19.34 | 13 | +0.00(+0.00%) | |
Aug 02, 2018 | 19.44 | 19.57 | 19.28 | 19.34 | 6,527 | +0.00(+0.00%) |
Aug 01, 2018 | 10 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 19.63 | 19.63 | 19.18 | 19.23 | 4,271 | -0.12(-0.62%) |
Jul 30, 2018 | 19.46 | 19.46 | 19.35 | 19.35 | 2,465 | -0.22(-1.12%) |
Jul 27, 2018 | 19.47 | 19.57 | 19.47 | 19.57 | 1,190 | +0.11(+0.58%) |
Jul 26, 2018 | 19.47 | 19.47 | 19.46 | 19.46 | 396 | -0.01(-0.04%) |
Jul 24, 2018 | 19.47 | 19.47 | 19.47 | 1 | -0.18(-0.92%) | |
Jul 23, 2018 | 19.63 | 19.83 | 19.63 | 19.65 | 828 | +0.18(+0.93%) |
Jul 20, 2018 | 19.65 | 19.65 | 19.47 | 19.47 | 3,316 | -0.13(-0.65%) |
Jul 19, 2018 | 19.65 | 19.65 | 19.59 | 19.59 | 2,593 | -0.05(-0.28%) |
Jul 18, 2018 | 19.54 | 19.75 | 19.54 | 19.65 | 10,460 | -0.12(-0.61%) |
Jul 17, 2018 | 19.77 | 19.77 | 19.59 | 19.77 | 5,862 | +0.25(+1.29%) |
Jul 16, 2018 | 19.46 | 19.46 | 19.46 | 19.52 | 1,697 | +0.00(+0.01%) |
Jul 13, 2018 | 20.03 | 20.03 | 19.46 | 19.52 | 14,140 | +0.06(+0.29%) |
Jul 12, 2018 | 19.46 | 19.46 | 19.46 | 19.46 | 451 | +0.11(+0.59%) |
Jul 11, 2018 | 19.46 | 19.46 | 19.29 | 19.35 | 2,540 | -0.06(-0.29%) |
Jul 10, 2018 | 19.39 | 19.46 | 19.39 | 19.40 | 1,754 | -0.01(-0.06%) |
Jul 09, 2018 | 19.46 | 19.46 | 19.41 | 19.41 | 1,831 | +0.12(+0.62%) |
Jul 06, 2018 | 19.46 | 19.46 | 19.29 | 19.29 | 5,957 | -0.16(-0.84%) |
Jul 05, 2018 | 19.46 | 19.46 | 19.46 | 19.46 | 840 | +0.18(+0.93%) |
Jul 03, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.03(+0.16%) |