Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.58 | 22.67 | 22.53 | 22.61 | 52,836 | -0.05(-0.23%) |
Sep 27, 2018 | 22.60 | 22.67 | 22.57 | 22.66 | 44,135 | +0.09(+0.42%) |
Sep 26, 2018 | 22.74 | 22.74 | 22.57 | 22.57 | 72,512 | -0.05(-0.23%) |
Sep 25, 2018 | 22.59 | 22.63 | 22.54 | 22.62 | 28,897 | +0.04(+0.16%) |
Sep 24, 2018 | 22.45 | 22.58 | 22.45 | 22.58 | 145,595 | +0.01(+0.07%) |
Sep 21, 2018 | 22.68 | 22.68 | 22.54 | 22.57 | 57,329 | -0.06(-0.28%) |
Sep 20, 2018 | 22.57 | 22.65 | 22.54 | 22.63 | 26,423 | +0.10(+0.44%) |
Sep 19, 2018 | 22.59 | 22.60 | 22.49 | 22.53 | 36,838 | -0.06(-0.26%) |
Sep 18, 2018 | 22.60 | 22.60 | 22.53 | 22.59 | 35,269 | +0.04(+0.20%) |
Sep 17, 2018 | 22.71 | 22.71 | 22.54 | 22.54 | 123,014 | -0.18(-0.78%) |
Sep 14, 2018 | 22.79 | 22.79 | 22.67 | 22.72 | 33,771 | +0.05(+0.24%) |
Sep 13, 2018 | 22.80 | 22.80 | 22.67 | 22.67 | 84,298 | +0.05(+0.22%) |
Sep 12, 2018 | 22.67 | 22.67 | 22.49 | 22.62 | 152,452 | +0.02(+0.10%) |
Sep 11, 2018 | 22.47 | 22.60 | 22.43 | 22.60 | 112,303 | +0.12(+0.55%) |
Sep 10, 2018 | 22.38 | 22.52 | 22.38 | 22.47 | 91,042 | +0.08(+0.35%) |
Sep 07, 2018 | 22.34 | 22.53 | 22.34 | 22.39 | 26,997 | -0.11(-0.47%) |
Sep 06, 2018 | 22.60 | 22.60 | 22.44 | 22.50 | 60,848 | -0.10(-0.42%) |
Sep 05, 2018 | 22.70 | 22.71 | 22.56 | 22.60 | 61,673 | -0.18(-0.77%) |
Sep 04, 2018 | 22.79 | 22.79 | 22.67 | 22.77 | 258,860 | +0.05(+0.23%) |
Aug 31, 2018 | 22.72 | 22.72 | 22.72 | 0 | +0.04(+0.19%) | |
Aug 30, 2018 | 22.70 | 22.75 | 22.64 | 22.68 | 64,718 | -0.03(-0.13%) |
Aug 29, 2018 | 22.69 | 22.71 | 22.60 | 22.71 | 79,485 | +0.09(+0.39%) |
Aug 28, 2018 | 22.64 | 22.64 | 22.58 | 22.62 | 62,790 | +0.05(+0.21%) |
Aug 27, 2018 | 22.54 | 22.61 | 22.51 | 22.57 | 40,281 | +0.13(+0.59%) |
Aug 24, 2018 | 22.35 | 22.45 | 22.31 | 22.44 | 30,542 | +0.17(+0.77%) |
Aug 23, 2018 | 22.24 | 22.35 | 22.24 | 22.27 | 55,889 | +0.06(+0.26%) |
Aug 22, 2018 | 22.02 | 22.21 | 22.02 | 22.21 | 69,110 | +0.13(+0.60%) |
Aug 21, 2018 | 22.02 | 22.12 | 22.02 | 22.08 | 100,280 | +0.18(+0.80%) |
Aug 20, 2018 | 21.86 | 21.97 | 21.04 | 21.90 | 300,475 | +0.04(+0.17%) |
Aug 17, 2018 | 21.90 | 21.92 | 21.83 | 21.86 | 320,583 | -0.05(-0.25%) |
Aug 16, 2018 | 21.91 | 21.99 | 21.88 | 21.92 | 96,040 | +0.05(+0.24%) |
Aug 15, 2018 | 22.00 | 22.00 | 21.80 | 21.86 | 74,983 | -0.18(-0.83%) |
Aug 14, 2018 | 22.03 | 22.07 | 22.00 | 22.05 | 62,943 | +0.02(+0.07%) |
Aug 13, 2018 | 22.12 | 22.12 | 22.03 | 22.03 | 59,912 | -0.06(-0.27%) |
Aug 10, 2018 | 22.21 | 22.21 | 22.07 | 22.09 | 55,433 | -0.12(-0.56%) |
Aug 09, 2018 | 22.27 | 22.27 | 22.20 | 22.21 | 36,113 | -0.01(-0.05%) |
Aug 08, 2018 | 22.30 | 22.30 | 22.23 | 22.23 | 72,184 | -0.02(-0.11%) |
Aug 07, 2018 | 22.23 | 22.27 | 22.19 | 22.25 | 280,688 | +0.15(+0.66%) |
Aug 06, 2018 | 22.01 | 22.10 | 22.01 | 22.10 | 56,554 | +0.09(+0.40%) |
Aug 03, 2018 | 22.03 | 22.04 | 21.96 | 22.02 | 132,165 | +0.05(+0.21%) |
Aug 02, 2018 | 21.80 | 21.98 | 21.80 | 21.97 | 53,950 | +0.14(+0.66%) |
Aug 01, 2018 | 21.82 | 21.87 | 21.79 | 21.83 | 347,839 | +0.02(+0.10%) |
Jul 31, 2018 | 21.77 | 21.83 | 21.69 | 21.80 | 39,160 | +0.04(+0.17%) |
Jul 30, 2018 | 22.04 | 22.04 | 21.72 | 21.77 | 31,135 | -0.22(-1.00%) |
Jul 27, 2018 | 22.28 | 22.28 | 21.95 | 21.99 | 24,166 | -0.21(-0.96%) |
Jul 26, 2018 | 22.18 | 22.24 | 22.12 | 22.20 | 27,672 | +0.04(+0.17%) |
Jul 25, 2018 | 22.10 | 22.22 | 22.10 | 22.16 | 42,406 | +0.07(+0.30%) |
Jul 24, 2018 | 22.23 | 22.34 | 22.09 | 22.10 | 79,931 | -0.12(-0.53%) |
Jul 23, 2018 | 22.24 | 22.24 | 22.14 | 22.21 | 19,798 | -0.03(-0.13%) |
Jul 20, 2018 | 22.16 | 22.27 | 22.16 | 22.24 | 27,627 | -0.01(-0.07%) |
Jul 19, 2018 | 22.25 | 22.27 | 22.21 | 22.26 | 67,047 | +0.04(+0.20%) |
Jul 18, 2018 | 22.22 | 22.24 | 22.16 | 22.21 | 39,115 | +0.07(+0.30%) |
Jul 17, 2018 | 22.10 | 22.21 | 22.06 | 22.15 | 33,340 | +0.02(+0.10%) |
Jul 16, 2018 | 22.16 | 22.18 | 22.08 | 22.13 | 43,730 | -0.05(-0.23%) |
Jul 13, 2018 | 22.28 | 22.28 | 22.18 | 22.18 | 61,689 | -0.01(-0.03%) |
Jul 12, 2018 | 22.16 | 22.21 | 22.08 | 22.18 | 43,788 | +0.19(+0.86%) |
Jul 11, 2018 | 22.05 | 22.08 | 21.97 | 21.99 | 69,554 | -0.14(-0.65%) |
Jul 10, 2018 | 22.18 | 22.18 | 22.09 | 22.14 | 58,337 | +0.07(+0.31%) |
Jul 09, 2018 | 22.08 | 22.10 | 21.99 | 22.07 | 52,908 | +0.05(+0.24%) |
Jul 06, 2018 | 21.88 | 22.03 | 21.88 | 22.02 | 22,142 | +0.23(+1.07%) |
Jul 05, 2018 | 21.86 | 21.86 | 21.69 | 21.78 | 126,097 | +0.07(+0.30%) |
Jul 03, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.01(+0.07%) |