Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.86 | 23.11 | 22.77 | 22.80 | 32,002 | -0.07(-0.30%) |
Sep 27, 2018 | 22.84 | 22.91 | 22.84 | 22.86 | 4,215 | +0.00(+0.00%) |
Sep 26, 2018 | 22.95 | 22.95 | 22.85 | 22.86 | 8,224 | -0.06(-0.26%) |
Sep 25, 2018 | 22.91 | 22.97 | 22.90 | 22.92 | 7,484 | -0.03(-0.11%) |
Sep 24, 2018 | 23.03 | 23.09 | 22.95 | 22.95 | 5,624 | -0.13(-0.55%) |
Sep 21, 2018 | 23.20 | 23.25 | 23.07 | 23.07 | 5,096 | -0.03(-0.11%) |
Sep 20, 2018 | 23.15 | 23.16 | 23.10 | 23.10 | 1,060 | +0.04(+0.18%) |
Sep 19, 2018 | 23.00 | 23.09 | 23.00 | 23.06 | 2,329 | +0.10(+0.45%) |
Sep 18, 2018 | 22.94 | 23.02 | 22.80 | 22.95 | 2,350 | +0.18(+0.80%) |
Sep 17, 2018 | 23.12 | 23.58 | 22.59 | 22.77 | 23,696 | -0.27(-1.15%) |
Sep 14, 2018 | 22.99 | 23.22 | 22.99 | 23.04 | 2,014 | -0.12(-0.53%) |
Sep 13, 2018 | 23.17 | 23.17 | 23.03 | 23.16 | 3,126 | +0.29(+1.25%) |
Sep 12, 2018 | 23.49 | 23.49 | 22.87 | 22.87 | 13,509 | -0.55(-2.34%) |
Sep 11, 2018 | 23.43 | 23.59 | 23.42 | 23.42 | 11,139 | -0.07(-0.29%) |
Sep 10, 2018 | 23.62 | 23.62 | 23.41 | 23.49 | 2,890 | -0.08(-0.36%) |
Sep 07, 2018 | 23.49 | 23.61 | 23.27 | 23.57 | 7,111 | +0.03(+0.14%) |
Sep 06, 2018 | 23.50 | 23.54 | 23.41 | 23.54 | 3,795 | +0.21(+0.90%) |
Sep 05, 2018 | 23.24 | 23.37 | 23.21 | 23.33 | 4,018 | +0.24(+1.02%) |
Sep 04, 2018 | 23.30 | 23.45 | 22.96 | 23.09 | 5,670 | -0.17(-0.72%) |
Aug 31, 2018 | 23.26 | 23.26 | 23.26 | 0 | -0.36(-1.50%) | |
Aug 30, 2018 | 23.63 | 23.70 | 23.29 | 23.61 | 5,569 | +0.37(+1.60%) |
Aug 29, 2018 | 23.20 | 23.33 | 23.06 | 23.24 | 6,655 | -0.07(-0.30%) |
Aug 28, 2018 | 23.45 | 23.45 | 23.17 | 23.31 | 2,045 | +0.20(+0.88%) |
Aug 27, 2018 | 22.86 | 23.29 | 22.78 | 23.11 | 17,100 | +0.32(+1.42%) |
Aug 24, 2018 | 22.62 | 23.15 | 22.62 | 22.79 | 8,533 | -0.08(-0.33%) |
Aug 23, 2018 | 22.75 | 22.86 | 22.75 | 22.86 | 1,026 | +0.20(+0.89%) |
Aug 22, 2018 | 22.87 | 23.05 | 22.66 | 22.66 | 11,985 | -0.23(-1.00%) |
Aug 21, 2018 | 23.03 | 23.20 | 22.82 | 22.89 | 7,889 | -0.13(-0.55%) |
Aug 20, 2018 | 23.24 | 23.27 | 22.86 | 23.02 | 7,435 | +0.15(+0.66%) |
Aug 17, 2018 | 23.01 | 23.24 | 22.81 | 22.86 | 3,437 | +0.20(+0.89%) |
Aug 16, 2018 | 22.78 | 23.20 | 22.66 | 22.66 | 8,204 | -0.01(-0.03%) |
Aug 15, 2018 | 23.15 | 23.15 | 22.65 | 22.67 | 5,808 | -0.41(-1.80%) |
Aug 14, 2018 | 22.86 | 23.24 | 22.86 | 23.08 | 9,197 | +0.14(+0.63%) |
Aug 13, 2018 | 23.23 | 23.23 | 22.80 | 22.94 | 2,298 | -0.09(-0.40%) |
Aug 10, 2018 | 23.37 | 23.67 | 22.95 | 23.03 | 23,823 | -0.89(-3.74%) |
Aug 09, 2018 | 23.78 | 23.99 | 23.56 | 23.93 | 2,716 | +0.54(+2.31%) |
Aug 08, 2018 | 23.68 | 23.75 | 23.37 | 23.39 | 6,082 | -0.46(-1.95%) |
Aug 07, 2018 | 23.89 | 23.93 | 23.62 | 23.85 | 11,191 | +0.30(+1.27%) |
Aug 06, 2018 | 23.33 | 23.69 | 23.33 | 23.55 | 4,576 | +0.22(+0.96%) |
Aug 03, 2018 | 23.67 | 23.73 | 23.14 | 23.33 | 7,704 | +0.18(+0.79%) |
Aug 02, 2018 | 23.33 | 23.48 | 23.15 | 23.15 | 9,519 | +0.11(+0.48%) |
Aug 01, 2018 | 23.06 | 23.35 | 22.98 | 23.03 | 12,778 | +0.05(+0.23%) |
Jul 31, 2018 | 23.00 | 23.02 | 22.85 | 22.98 | 3,522 | +0.14(+0.63%) |
Jul 30, 2018 | 23.06 | 23.06 | 22.84 | 22.84 | 4,928 | -0.08(-0.34%) |
Jul 27, 2018 | 23.01 | 23.03 | 22.88 | 22.91 | 7,137 | -0.05(-0.21%) |
Jul 26, 2018 | 23.01 | 23.05 | 22.94 | 22.96 | 7,327 | +0.10(+0.42%) |
Jul 25, 2018 | 23.01 | 23.01 | 22.67 | 22.87 | 7,217 | +0.10(+0.44%) |
Jul 24, 2018 | 22.64 | 22.98 | 22.64 | 22.76 | 8,433 | +0.08(+0.35%) |
Jul 23, 2018 | 22.84 | 23.05 | 22.69 | 22.69 | 3,215 | -0.16(-0.71%) |
Jul 20, 2018 | 22.88 | 22.88 | 22.73 | 22.85 | 3,849 | +0.07(+0.29%) |
Jul 19, 2018 | 22.73 | 22.90 | 22.73 | 22.78 | 1,711 | +0.00(+0.00%) |
Jul 18, 2018 | 22.76 | 23.04 | 22.57 | 22.78 | 18,177 | +0.00(+0.00%) |
Jul 17, 2018 | 22.70 | 23.06 | 22.70 | 22.78 | 6,075 | +0.08(+0.36%) |
Jul 16, 2018 | 22.53 | 22.82 | 22.53 | 22.70 | 6,143 | +0.17(+0.73%) |
Jul 13, 2018 | 22.73 | 22.73 | 22.48 | 22.53 | 6,157 | -0.18(-0.80%) |
Jul 12, 2018 | 22.91 | 22.91 | 22.65 | 22.72 | 10,653 | +0.00(+0.00%) |
Jul 11, 2018 | 22.79 | 22.79 | 22.44 | 22.72 | 11,191 | +0.26(+1.18%) |
Jul 10, 2018 | 22.43 | 22.74 | 22.43 | 22.45 | 6,020 | +0.02(+0.11%) |
Jul 09, 2018 | 22.53 | 22.73 | 22.16 | 22.43 | 15,408 | +0.02(+0.07%) |
Jul 06, 2018 | 22.24 | 22.53 | 22.17 | 22.41 | 9,173 | +0.15(+0.67%) |
Jul 05, 2018 | 22.00 | 22.27 | 21.91 | 22.26 | 6,376 | +0.46(+2.12%) |
Jul 03, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.14(+0.65%) |