Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.76 | 22.14 | 21.76 | 22.14 | 2,693 | -0.01(-0.04%) |
Sep 27, 2018 | 22.15 | 22.15 | 22.15 | 22.15 | 42 | +0.00(+0.00%) |
Sep 26, 2018 | 22.15 | 22.15 | 22.15 | 22.15 | 1,876 | +0.09(+0.40%) |
Sep 25, 2018 | 22.04 | 22.06 | 22.04 | 22.06 | 1,935 | -0.06(-0.28%) |
Sep 24, 2018 | 22.12 | 22.12 | 61 | +0.00(+0.00%) | ||
Sep 21, 2018 | 22.12 | 22.12 | 22.12 | 22.12 | 6,187 | +0.00(+0.00%) |
Sep 20, 2018 | 22.12 | 22.12 | 22.12 | 22.12 | 123 | -0.02(-0.11%) |
Sep 19, 2018 | 22.57 | 22.57 | 22.14 | 22.14 | 636 | -0.47(-2.07%) |
Sep 18, 2018 | 22.55 | 22.61 | 22.55 | 22.61 | 461 | +0.12(+0.53%) |
Sep 17, 2018 | 22.49 | 22.49 | 22.49 | 22.49 | 1 | +0.00(+0.00%) |
Sep 14, 2018 | 22.49 | 22.49 | 22.49 | 22.49 | 247 | -0.37(-1.61%) |
Sep 13, 2018 | 22.89 | 22.89 | 22.86 | 22.86 | 972 | +0.11(+0.46%) |
Sep 12, 2018 | 22.87 | 22.87 | 22.75 | 22.75 | 516 | -0.04(-0.16%) |
Sep 11, 2018 | 22.79 | 22.79 | 22.79 | 22.79 | 131 | +0.00(+0.00%) |
Sep 10, 2018 | 22.80 | 22.80 | 22.79 | 22.79 | 705 | +0.11(+0.50%) |
Sep 07, 2018 | 22.68 | 22.68 | 22.68 | 22.68 | 123 | -0.36(-1.54%) |
Sep 06, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 211 | +0.38(+1.68%) |
Sep 05, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 123 | -0.13(-0.57%) |
Sep 04, 2018 | 22.77 | 22.78 | 22.76 | 22.78 | 1,931 | -0.12(-0.51%) |
Aug 31, 2018 | 22.90 | 22.90 | 22.90 | 0 | -0.18(-0.79%) | |
Aug 30, 2018 | 23.08 | 23.08 | 23.08 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 22.99 | 23.08 | 22.99 | 23.08 | 619 | +0.31(+1.35%) |
Aug 28, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 123 | -0.03(-0.14%) |
Aug 27, 2018 | 22.78 | 22.80 | 22.78 | 22.80 | 1,788 | -0.13(-0.57%) |
Aug 24, 2018 | 22.83 | 22.93 | 22.80 | 22.93 | 742 | +0.08(+0.35%) |
Aug 23, 2018 | 22.83 | 22.85 | 22.83 | 22.85 | 864 | +0.07(+0.32%) |
Aug 22, 2018 | 22.80 | 22.80 | 22.74 | 22.78 | 727 | -0.11(-0.46%) |
Aug 21, 2018 | 22.89 | 22.89 | 22.89 | 22.89 | 189 | -0.04(-0.19%) |
Aug 20, 2018 | 22.96 | 23.09 | 22.93 | 22.93 | 2,050 | +0.18(+0.79%) |
Aug 17, 2018 | 22.68 | 22.76 | 22.68 | 22.75 | 4,454 | +0.24(+1.08%) |
Aug 16, 2018 | 22.49 | 22.51 | 22.49 | 22.51 | 6,663 | +0.13(+0.58%) |
Aug 15, 2018 | 22.33 | 22.38 | 22.33 | 22.38 | 1,256 | +0.11(+0.51%) |
Aug 14, 2018 | 22.18 | 22.27 | 22.17 | 22.26 | 569 | +0.22(+0.99%) |
Aug 13, 2018 | 22.12 | 22.12 | 22.04 | 22.04 | 893 | -0.13(-0.58%) |
Aug 10, 2018 | 22.19 | 22.19 | 22.17 | 22.17 | 247 | -0.10(-0.44%) |
Aug 09, 2018 | 22.33 | 22.33 | 22.27 | 22.27 | 1,217 | +0.06(+0.28%) |
Aug 08, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 22.21 | 22.21 | 22.21 | 22.21 | 946 | -0.38(-1.67%) |
Aug 06, 2018 | 22.55 | 22.59 | 22.55 | 22.59 | 567 | +0.20(+0.91%) |
Aug 03, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 22.38 | 22.38 | 22.38 | 22.38 | 904 | +0.17(+0.76%) |
Aug 01, 2018 | 22.21 | 22.21 | 22.21 | 22.21 | 989 | +0.05(+0.22%) |
Jul 31, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.22(+0.99%) | |
Jul 25, 2018 | 21.95 | 21.95 | 21.95 | 21.95 | 123 | +0.02(+0.09%) |
Jul 24, 2018 | 21.91 | 21.93 | 21.91 | 21.93 | 247 | +0.09(+0.41%) |
Jul 23, 2018 | 21.84 | 21.84 | 21.84 | 21.84 | 123 | -0.12(-0.53%) |
Jul 20, 2018 | 21.89 | 21.95 | 21.89 | 21.95 | 247 | -0.09(-0.41%) |
Jul 19, 2018 | 21.62 | 22.04 | 21.62 | 22.04 | 247 | +0.39(+1.79%) |
Jul 18, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 124 | -0.17(-0.77%) |
Jul 17, 2018 | 21.85 | 21.85 | 21.81 | 21.83 | 497 | +0.01(+0.04%) |
Jul 16, 2018 | 21.86 | 21.86 | 21.82 | 21.82 | 498 | -0.25(-1.13%) |
Jul 13, 2018 | 22.02 | 22.08 | 22.02 | 22.07 | 1,076 | +0.10(+0.47%) |
Jul 12, 2018 | 22.03 | 22.03 | 21.96 | 21.96 | 247 | +0.00(+0.01%) |
Jul 11, 2018 | 22.03 | 22.03 | 21.96 | 21.96 | 742 | -0.15(-0.67%) |
Jul 10, 2018 | 22.01 | 22.11 | 22.01 | 22.11 | 674 | +0.04(+0.18%) |
Jul 09, 2018 | 22.07 | 22.07 | 22.07 | 22.07 | 123 | -0.14(-0.62%) |
Jul 06, 2018 | 22.21 | 22.21 | 22.21 | 22.21 | 179 | +0.26(+1.17%) |
Jul 03, 2018 | 21.95 | 21.95 | 21.95 | 0 | +0.16(+0.74%) | |
Jul 02, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 506 | -0.01(-0.04%) |
Jun 28, 2018 | 21.79 | 21.79 | 21.79 | 1 | -0.16(-0.74%) | |
Jun 27, 2018 | 22.02 | 22.02 | 21.96 | 21.96 | 641 | -0.06(-0.29%) |
Jun 26, 2018 | 22.02 | 22.02 | 22.02 | 22.02 | 295 | -0.05(-0.24%) |
Jun 25, 2018 | 22.05 | 22.09 | 22.05 | 22.07 | 6,559 | +0.00(+0.00%) |
Jun 22, 2018 | 22.05 | 22.07 | 22.05 | 22.07 | 692 | +0.23(+1.05%) |
Jun 21, 2018 | 21.77 | 21.84 | 21.68 | 21.84 | 4,214 | +0.16(+0.73%) |
Jun 20, 2018 | 21.60 | 21.70 | 21.56 | 21.68 | 1,113 | +0.30(+1.39%) |
Jun 19, 2018 | 21.39 | 21.39 | 21.39 | 21.39 | 124 | -0.01(-0.05%) |
Jun 18, 2018 | 21.39 | 21.40 | 21.39 | 21.40 | 341 | +0.03(+0.15%) |
Jun 14, 2018 | 21.37 | 21.37 | 21.37 | 0 | -0.20(-0.92%) | |
Jun 13, 2018 | 21.56 | 21.56 | 21.56 | 21.56 | 149 | -0.20(-0.91%) |
Jun 12, 2018 | 21.62 | 21.76 | 21.62 | 21.76 | 298 | +0.31(+1.43%) |
Jun 11, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 141 | +0.09(+0.44%) |
Jun 08, 2018 | 21.32 | 21.36 | 21.30 | 21.36 | 1,226 | +0.04(+0.21%) |
Jun 07, 2018 | 21.30 | 21.32 | 21.30 | 21.32 | 248 | +0.27(+1.27%) |
Jun 06, 2018 | 21.05 | 21.05 | 1,484 | +0.05(+0.25%) | ||
Jun 05, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 123 | +0.33(+1.59%) |
May 31, 2018 | 20.67 | 20.67 | 20.67 | 0 | -0.01(-0.07%) | |
May 30, 2018 | 20.67 | 20.68 | 20.67 | 20.68 | 247 | +0.21(+1.03%) |
May 29, 2018 | 20.49 | 20.49 | 20.47 | 20.47 | 296 | +0.12(+0.60%) |
May 25, 2018 | 20.35 | 20.35 | 20.35 | 0 | +0.11(+0.54%) | |
May 24, 2018 | 20.24 | 20.24 | 20.24 | 20.24 | 123 | -0.11(-0.54%) |
May 23, 2018 | 20.35 | 20.35 | 20.35 | 20.35 | 123 | +0.24(+1.17%) |
May 22, 2018 | 20.13 | 20.13 | 20.12 | 20.12 | 247 | +0.28(+1.40%) |
May 21, 2018 | 19.84 | 19.84 | 19.84 | 19.84 | 1,361 | +0.09(+0.45%) |
May 18, 2018 | 19.73 | 19.75 | 19.73 | 19.75 | 259 | -0.01(-0.04%) |