Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.26 | 20.34 | 20.26 | 20.34 | 3,021 | +0.01(+0.06%) |
Sep 27, 2018 | 20.35 | 20.55 | 20.32 | 20.32 | 6,218 | -0.16(-0.78%) |
Sep 26, 2018 | 20.55 | 20.55 | 20.49 | 20.49 | 2,179 | -0.07(-0.32%) |
Sep 25, 2018 | 20.36 | 20.55 | 20.36 | 20.55 | 4,025 | +0.06(+0.31%) |
Sep 24, 2018 | 20.45 | 20.49 | 20.45 | 20.49 | 4,955 | +0.04(+0.17%) |
Sep 21, 2018 | 20.63 | 20.63 | 20.45 | 20.45 | 21,488 | -0.14(-0.67%) |
Sep 20, 2018 | 20.63 | 20.63 | 20.59 | 20.59 | 2,716 | +0.08(+0.39%) |
Sep 19, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 1,591 | -0.03(-0.14%) |
Sep 18, 2018 | 20.54 | 20.54 | 20.54 | 20.54 | 2,565 | -0.15(-0.75%) |
Sep 17, 2018 | 20.69 | 20.69 | 20.69 | 20.69 | 1,917 | +0.08(+0.38%) |
Sep 14, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 1,678 | -0.23(-1.10%) |
Sep 13, 2018 | 20.35 | 20.85 | 20.35 | 20.85 | 3,424 | +0.41(+2.01%) |
Sep 12, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 2,400 | -0.11(-0.55%) |
Sep 11, 2018 | 20.55 | 20.60 | 20.35 | 20.55 | 5,120 | +0.00(+0.00%) |
Sep 10, 2018 | 20.54 | 20.55 | 20.54 | 20.55 | 3,945 | +0.00(+0.01%) |
Sep 07, 2018 | 20.55 | 20.63 | 20.46 | 20.54 | 12,087 | -0.00(-0.01%) |
Sep 06, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 1,477 | +0.04(+0.20%) |
Sep 05, 2018 | 20.51 | 20.51 | 20.51 | 1,581 | +0.00(+0.00%) | |
Sep 04, 2018 | 20.47 | 20.75 | 20.47 | 20.51 | 21,884 | -0.66(-3.12%) |
Aug 31, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.02(+0.10%) | |
Aug 30, 2018 | 21.13 | 21.15 | 21.13 | 21.15 | 2,548 | -0.05(-0.24%) |
Aug 29, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 2,328 | +0.55(+2.66%) |
Aug 28, 2018 | 20.65 | 20.65 | 20.65 | 2,035 | +0.00(+0.00%) | |
Aug 27, 2018 | 20.45 | 20.77 | 20.45 | 20.65 | 17,189 | +0.53(+2.61%) |
Aug 24, 2018 | 19.92 | 20.12 | 19.92 | 20.12 | 2,691 | -0.01(-0.04%) |
Aug 23, 2018 | 20.13 | 20.13 | 20.13 | 20.13 | 1,652 | +0.09(+0.43%) |
Aug 22, 2018 | 19.82 | 20.04 | 19.82 | 20.04 | 2,836 | +0.24(+1.22%) |
Aug 21, 2018 | 19.82 | 19.88 | 19.78 | 19.80 | 22,681 | -0.03(-0.14%) |
Aug 20, 2018 | 19.82 | 19.83 | 19.82 | 19.83 | 2,573 | -0.04(-0.21%) |
Aug 17, 2018 | 19.93 | 20.02 | 19.82 | 19.87 | 17,832 | -0.21(-1.02%) |
Aug 16, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 1,995 | +0.08(+0.39%) |
Aug 15, 2018 | 20.21 | 20.21 | 19.94 | 20.00 | 6,527 | -0.19(-0.93%) |
Aug 14, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 1,682 | +0.21(+1.04%) |
Aug 13, 2018 | 20.01 | 20.01 | 19.98 | 19.98 | 1,668 | +0.05(+0.25%) |
Aug 10, 2018 | 19.94 | 20.43 | 19.93 | 19.93 | 6,392 | -0.26(-1.31%) |
Aug 09, 2018 | 19.81 | 20.28 | 19.81 | 20.19 | 14,814 | +0.27(+1.37%) |
Aug 08, 2018 | 20.09 | 20.11 | 19.92 | 19.92 | 2,378 | -0.17(-0.86%) |
Aug 07, 2018 | 20.21 | 20.21 | 20.09 | 20.09 | 13,552 | -0.12(-0.57%) |
Aug 06, 2018 | 20.21 | 20.21 | 20.20 | 20.21 | 17,660 | +0.00(+0.01%) |
Aug 03, 2018 | 20.12 | 20.20 | 19.91 | 20.20 | 11,776 | +0.04(+0.18%) |
Aug 02, 2018 | 20.29 | 20.29 | 20.17 | 20.17 | 12,280 | -0.01(-0.03%) |
Aug 01, 2018 | 20.73 | 20.76 | 19.91 | 20.17 | 22,253 | -0.41(-1.98%) |
Jul 31, 2018 | 20.65 | 20.66 | 20.31 | 20.58 | 12,910 | +0.14(+0.70%) |
Jul 30, 2018 | 20.67 | 20.91 | 20.44 | 20.44 | 21,345 | -0.13(-0.64%) |
Jul 27, 2018 | 21.39 | 21.39 | 20.57 | 20.57 | 11,103 | -0.82(-3.83%) |
Jul 26, 2018 | 21.61 | 21.67 | 21.17 | 21.39 | 15,729 | -0.31(-1.41%) |
Jul 25, 2018 | 21.68 | 21.29 | 21.70 | 3,647 | +0.02(+0.10%) | |
Jul 24, 2018 | 21.69 | 21.70 | 21.55 | 21.68 | 9,649 | -0.07(-0.33%) |
Jul 23, 2018 | 21.84 | 21.84 | 21.44 | 21.75 | 5,332 | +0.08(+0.37%) |
Jul 20, 2018 | 21.69 | 21.69 | 21.67 | 21.67 | 2,301 | -0.01(-0.07%) |
Jul 19, 2018 | 21.68 | 21.68 | 21.68 | 21.68 | 1,325 | -0.16(-0.75%) |
Jul 18, 2018 | 21.95 | 22.07 | 21.84 | 21.84 | 10,289 | -0.15(-0.68%) |
Jul 17, 2018 | 21.79 | 22.08 | 21.54 | 21.99 | 24,080 | +0.05(+0.22%) |
Jul 16, 2018 | 21.99 | 21.99 | 21.58 | 21.95 | 10,322 | +0.67(+3.14%) |
Jul 13, 2018 | 21.50 | 21.65 | 21.28 | 21.28 | 4,394 | -0.42(-1.92%) |
Jul 12, 2018 | 21.83 | 21.83 | 21.66 | 21.69 | 8,425 | -0.28(-1.26%) |
Jul 11, 2018 | 21.25 | 21.97 | 21.25 | 21.97 | 4,104 | +0.37(+1.70%) |
Jul 10, 2018 | 21.60 | 21.60 | 21.60 | 21.60 | 2,520 | -0.29(-1.34%) |
Jul 09, 2018 | 21.82 | 21.99 | 21.74 | 21.90 | 24,760 | +0.02(+0.11%) |
Jul 06, 2018 | 21.88 | 21.95 | 21.49 | 21.87 | 7,331 | +0.03(+0.14%) |
Jul 05, 2018 | 21.34 | 21.84 | 21.34 | 21.84 | 3,172 | +0.38(+1.77%) |
Jul 03, 2018 | 21.46 | 21.46 | 21.46 | 0 | -0.14(-0.66%) |