Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.67 | 20.67 | 20.36 | 20.59 | 34,983 | -0.13(-0.62%) |
Sep 27, 2018 | 20.83 | 20.83 | 20.39 | 20.72 | 37,188 | -0.15(-0.74%) |
Sep 26, 2018 | 21.11 | 21.18 | 20.75 | 20.87 | 50,469 | -0.24(-1.13%) |
Sep 25, 2018 | 21.18 | 21.22 | 20.89 | 21.11 | 32,552 | -0.17(-0.80%) |
Sep 24, 2018 | 21.34 | 21.36 | 20.94 | 21.28 | 70,924 | -0.15(-0.72%) |
Sep 21, 2018 | 20.49 | 21.74 | 20.30 | 21.44 | 152,220 | +0.91(+4.46%) |
Sep 20, 2018 | 19.93 | 20.61 | 19.88 | 20.52 | 161,752 | +0.73(+3.67%) |
Sep 19, 2018 | 20.32 | 20.32 | 19.67 | 19.79 | 69,645 | +0.20(+1.00%) |
Sep 18, 2018 | 19.84 | 20.36 | 19.43 | 19.60 | 32,913 | -0.23(-1.16%) |
Sep 17, 2018 | 20.95 | 21.16 | 19.73 | 19.83 | 59,313 | -1.09(-5.19%) |
Sep 14, 2018 | 20.66 | 21.17 | 20.61 | 20.91 | 393,830 | +0.31(+1.49%) |
Sep 13, 2018 | 20.65 | 21.01 | 20.53 | 20.61 | 55,121 | +0.02(+0.08%) |
Sep 12, 2018 | 19.99 | 20.72 | 19.55 | 20.59 | 43,048 | +0.57(+2.86%) |
Sep 11, 2018 | 20.30 | 20.77 | 19.87 | 20.02 | 13,620 | -0.29(-1.43%) |
Sep 10, 2018 | 20.26 | 20.58 | 20.26 | 20.31 | 16,762 | +0.03(+0.13%) |
Sep 07, 2018 | 20.04 | 20.39 | 19.96 | 20.28 | 26,793 | +0.12(+0.59%) |
Sep 06, 2018 | 20.54 | 20.54 | 20.16 | 20.16 | 14,296 | -0.50(-2.40%) |
Sep 05, 2018 | 20.47 | 20.68 | 20.32 | 20.66 | 7,718 | +0.23(+1.13%) |
Sep 04, 2018 | 20.41 | 20.44 | 20.21 | 20.43 | 23,476 | +0.02(+0.08%) |
Aug 31, 2018 | 20.41 | 20.41 | 20.41 | 0 | +0.05(+0.25%) | |
Aug 30, 2018 | 20.22 | 20.53 | 20.17 | 20.36 | 13,949 | +0.04(+0.21%) |
Aug 29, 2018 | 20.57 | 20.57 | 20.23 | 20.32 | 8,482 | -0.21(-1.04%) |
Aug 28, 2018 | 20.74 | 21.08 | 20.46 | 20.53 | 14,006 | -0.17(-0.83%) |
Aug 27, 2018 | 20.77 | 20.99 | 20.63 | 20.70 | 16,136 | +0.01(+0.04%) |
Aug 24, 2018 | 21.06 | 21.06 | 20.60 | 20.69 | 73,360 | -0.20(-0.94%) |
Aug 23, 2018 | 20.74 | 20.95 | 20.73 | 20.89 | 9,911 | +0.14(+0.66%) |
Aug 22, 2018 | 20.81 | 20.91 | 20.68 | 20.75 | 22,200 | -0.06(-0.29%) |
Aug 21, 2018 | 21.04 | 21.15 | 20.80 | 20.81 | 18,264 | -0.32(-1.54%) |
Aug 20, 2018 | 21.22 | 21.25 | 21.01 | 21.14 | 15,386 | -0.25(-1.16%) |
Aug 17, 2018 | 20.98 | 21.40 | 20.95 | 21.38 | 50,194 | +0.30(+1.42%) |
Aug 16, 2018 | 20.85 | 21.23 | 20.73 | 21.09 | 24,764 | +0.10(+0.49%) |
Aug 15, 2018 | 21.12 | 21.12 | 20.79 | 20.98 | 14,965 | -0.12(-0.57%) |
Aug 14, 2018 | 21.10 | 21.15 | 20.95 | 21.10 | 11,262 | +0.09(+0.41%) |
Aug 13, 2018 | 20.94 | 21.11 | 20.75 | 21.02 | 24,750 | +0.02(+0.08%) |
Aug 10, 2018 | 20.94 | 21.09 | 20.94 | 21.00 | 5,265 | +0.04(+0.20%) |
Aug 09, 2018 | 20.93 | 21.18 | 20.86 | 20.96 | 8,844 | -0.03(-0.16%) |
Aug 08, 2018 | 21.07 | 21.18 | 20.89 | 20.99 | 22,939 | -0.09(-0.41%) |
Aug 07, 2018 | 21.09 | 21.09 | 20.73 | 21.08 | 25,218 | +0.21(+1.02%) |
Aug 06, 2018 | 20.90 | 21.08 | 20.73 | 20.86 | 13,262 | -0.01(-0.04%) |
Aug 03, 2018 | 20.91 | 21.13 | 20.73 | 20.87 | 26,325 | -0.15(-0.69%) |
Aug 02, 2018 | 20.99 | 21.09 | 20.78 | 21.02 | 18,005 | +0.03(+0.12%) |
Aug 01, 2018 | 21.30 | 21.30 | 20.76 | 20.99 | 46,982 | -0.15(-0.69%) |
Jul 31, 2018 | 20.90 | 22.03 | 20.82 | 21.14 | 26,976 | +0.38(+1.81%) |
Jul 30, 2018 | 20.20 | 22.12 | 20.14 | 20.76 | 30,634 | +0.62(+3.10%) |
Jul 27, 2018 | 20.83 | 20.83 | 19.66 | 20.14 | 29,718 | -0.96(-4.54%) |
Jul 26, 2018 | 21.24 | 21.32 | 20.83 | 21.09 | 46,644 | -0.12(-0.56%) |
Jul 25, 2018 | 21.02 | 21.32 | 20.68 | 21.21 | 11,921 | +0.01(+0.04%) |
Jul 24, 2018 | 21.32 | 21.35 | 20.96 | 21.20 | 31,411 | -0.06(-0.28%) |
Jul 23, 2018 | 21.56 | 21.81 | 20.96 | 21.26 | 25,374 | -0.08(-0.36%) |
Jul 20, 2018 | 21.24 | 21.43 | 20.94 | 21.34 | 18,190 | +0.06(+0.28%) |
Jul 19, 2018 | 21.26 | 21.41 | 21.26 | 21.28 | 12,862 | -0.03(-0.12%) |
Jul 18, 2018 | 20.99 | 21.40 | 20.99 | 21.31 | 33,703 | +0.11(+0.52%) |
Jul 17, 2018 | 21.04 | 21.27 | 20.64 | 21.20 | 20,536 | +0.18(+0.85%) |
Jul 16, 2018 | 21.03 | 21.18 | 20.66 | 21.02 | 25,528 | +0.05(+0.24%) |
Jul 13, 2018 | 21.21 | 21.32 | 20.92 | 20.97 | 12,097 | -0.24(-1.12%) |
Jul 12, 2018 | 21.21 | 21.27 | 20.86 | 21.21 | 39,695 | +0.03(+0.12%) |
Jul 11, 2018 | 21.26 | 21.44 | 20.89 | 21.18 | 19,180 | -0.09(-0.40%) |
Jul 10, 2018 | 21.29 | 21.34 | 21.08 | 21.26 | 17,102 | -0.03(-0.16%) |
Jul 09, 2018 | 21.34 | 21.34 | 20.81 | 21.30 | 28,640 | +0.01(+0.04%) |
Jul 06, 2018 | 21.36 | 21.36 | 21.22 | 21.29 | 21,492 | +0.21(+1.01%) |
Jul 05, 2018 | 20.99 | 21.43 | 20.99 | 21.08 | 17,486 | +0.17(+0.81%) |
Jul 03, 2018 | 20.91 | 20.91 | 20.91 | 0 | +0.03(+0.12%) |