Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.71 | 20.75 | 20.64 | 20.66 | 20,500 | -0.23(-1.12%) |
Sep 27, 2018 | 21.05 | 21.05 | 20.89 | 20.89 | 16,906 | -0.33(-1.56%) |
Sep 26, 2018 | 21.20 | 21.34 | 21.17 | 21.22 | 11,512 | -0.09(-0.40%) |
Sep 25, 2018 | 21.47 | 21.47 | 21.27 | 21.30 | 8,472 | -0.32(-1.46%) |
Sep 24, 2018 | 21.65 | 21.70 | 21.54 | 21.62 | 9,450 | -0.21(-0.96%) |
Sep 21, 2018 | 21.80 | 21.83 | 21.79 | 21.83 | 14,100 | -0.09(-0.41%) |
Sep 20, 2018 | 21.75 | 21.94 | 21.70 | 21.92 | 10,589 | +0.50(+2.31%) |
Sep 19, 2018 | 21.44 | 21.47 | 21.40 | 21.43 | 9,992 | -0.12(-0.58%) |
Sep 18, 2018 | 21.40 | 21.63 | 21.40 | 21.55 | 9,056 | +0.21(+0.96%) |
Sep 17, 2018 | 21.39 | 21.45 | 21.24 | 21.34 | 9,748 | +0.40(+1.93%) |
Sep 14, 2018 | 21.00 | 21.03 | 20.85 | 20.94 | 10,700 | +0.11(+0.53%) |
Sep 13, 2018 | 20.89 | 20.89 | 20.82 | 20.83 | 6,228 | -0.13(-0.62%) |
Sep 12, 2018 | 20.98 | 21.04 | 20.88 | 20.96 | 101,565 | +0.05(+0.24%) |
Sep 11, 2018 | 20.81 | 20.96 | 20.81 | 20.91 | 23,126 | +0.00(+0.00%) |
Sep 10, 2018 | 20.94 | 20.94 | 20.86 | 20.91 | 16,851 | +0.32(+1.55%) |
Sep 07, 2018 | 20.61 | 20.62 | 20.53 | 20.59 | 19,500 | -0.34(-1.62%) |
Sep 06, 2018 | 20.99 | 20.99 | 20.82 | 20.93 | 13,891 | -0.01(-0.05%) |
Sep 05, 2018 | 21.08 | 21.08 | 20.93 | 20.94 | 13,434 | +0.12(+0.58%) |
Sep 04, 2018 | 20.58 | 20.84 | 20.58 | 20.82 | 21,200 | -0.74(-3.43%) |
Aug 31, 2018 | 21.56 | 21.56 | 21.56 | 0 | -0.11(-0.51%) | |
Aug 30, 2018 | 21.66 | 21.72 | 21.61 | 21.67 | 12,803 | -0.07(-0.32%) |
Aug 29, 2018 | 21.52 | 21.74 | 21.51 | 21.74 | 6,302 | +0.11(+0.51%) |
Aug 28, 2018 | 21.73 | 21.73 | 21.58 | 21.63 | 8,414 | +0.09(+0.42%) |
Aug 27, 2018 | 21.46 | 21.60 | 21.46 | 21.54 | 13,528 | +0.17(+0.80%) |
Aug 24, 2018 | 21.28 | 21.40 | 21.28 | 21.37 | 12,900 | +0.29(+1.38%) |
Aug 23, 2018 | 21.18 | 21.23 | 21.03 | 21.08 | 25,586 | -0.10(-0.48%) |
Aug 22, 2018 | 21.16 | 21.20 | 21.10 | 21.18 | 7,477 | +0.11(+0.53%) |
Aug 21, 2018 | 21.02 | 21.17 | 20.96 | 21.07 | 25,123 | +0.42(+2.02%) |
Aug 20, 2018 | 20.70 | 20.76 | 20.62 | 20.65 | 13,525 | +0.33(+1.61%) |
Aug 17, 2018 | 20.16 | 20.37 | 20.13 | 20.32 | 18,300 | +0.18(+0.87%) |
Aug 16, 2018 | 19.95 | 20.23 | 19.95 | 20.15 | 19,989 | -0.19(-0.91%) |
Aug 15, 2018 | 20.25 | 20.41 | 20.25 | 20.34 | 12,108 | -0.38(-1.86%) |
Aug 14, 2018 | 20.73 | 20.77 | 20.66 | 20.72 | 19,958 | +0.25(+1.22%) |
Aug 13, 2018 | 20.50 | 20.55 | 20.43 | 20.47 | 18,059 | -0.02(-0.10%) |
Aug 10, 2018 | 20.43 | 20.54 | 20.34 | 20.49 | 6,500 | -0.43(-2.06%) |
Aug 09, 2018 | 21.07 | 21.07 | 20.92 | 20.92 | 9,751 | +0.02(+0.10%) |
Aug 08, 2018 | 20.86 | 20.96 | 20.86 | 20.90 | 11,911 | -0.07(-0.33%) |
Aug 07, 2018 | 20.95 | 21.01 | 20.95 | 20.97 | 9,028 | +0.22(+1.06%) |
Aug 06, 2018 | 20.78 | 20.79 | 20.72 | 20.75 | 12,600 | -0.03(-0.14%) |
Aug 03, 2018 | 20.66 | 20.78 | 20.66 | 20.78 | 24,100 | +0.44(+2.16%) |
Aug 02, 2018 | 20.21 | 20.37 | 20.18 | 20.34 | 13,488 | -0.07(-0.34%) |
Aug 01, 2018 | 20.48 | 20.50 | 20.32 | 20.41 | 9,235 | -0.23(-1.14%) |
Jul 31, 2018 | 20.84 | 20.84 | 20.61 | 20.64 | 10,879 | -0.30(-1.41%) |
Jul 30, 2018 | 20.88 | 21.00 | 20.85 | 20.94 | 7,177 | +0.08(+0.36%) |
Jul 27, 2018 | 20.89 | 20.98 | 20.81 | 20.86 | 16,900 | +0.56(+2.78%) |
Jul 26, 2018 | 20.36 | 20.38 | 19.77 | 20.30 | 13,987 | -0.29(-1.38%) |
Jul 25, 2018 | 20.49 | 20.59 | 20.33 | 20.59 | 8,287 | +0.10(+0.49%) |
Jul 24, 2018 | 20.64 | 20.67 | 20.44 | 20.48 | 11,681 | -0.07(-0.36%) |
Jul 23, 2018 | 20.50 | 20.57 | 20.46 | 20.56 | 10,451 | +0.22(+1.06%) |
Jul 20, 2018 | 20.22 | 20.39 | 20.18 | 20.34 | 12,198 | +0.15(+0.76%) |
Jul 19, 2018 | 20.14 | 20.25 | 20.09 | 20.19 | 5,246 | -0.18(-0.91%) |
Jul 18, 2018 | 20.30 | 20.44 | 20.30 | 20.38 | 7,085 | -0.18(-0.85%) |
Jul 17, 2018 | 20.32 | 20.58 | 20.32 | 20.55 | 8,499 | -0.24(-1.15%) |
Jul 16, 2018 | 20.75 | 20.84 | 20.72 | 20.79 | 6,793 | +0.06(+0.29%) |
Jul 13, 2018 | 20.62 | 20.73 | 20.60 | 20.73 | 7,571 | -0.10(-0.48%) |
Jul 12, 2018 | 20.73 | 20.83 | 20.73 | 20.83 | 26,226 | +0.21(+1.02%) |
Jul 11, 2018 | 20.88 | 20.88 | 20.56 | 20.62 | 12,025 | -0.40(-1.90%) |
Jul 10, 2018 | 20.91 | 21.04 | 20.91 | 21.02 | 6,534 | +0.14(+0.69%) |
Jul 09, 2018 | 20.84 | 20.91 | 20.84 | 20.88 | 5,603 | +0.04(+0.19%) |
Jul 06, 2018 | 20.80 | 20.84 | 20.80 | 20.84 | 7,394 | +0.11(+0.51%) |
Jul 05, 2018 | 20.64 | 20.74 | 20.64 | 20.73 | 9,133 | +0.53(+2.62%) |
Jul 03, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.02(+0.10%) |