Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.23 | 20.40 | 20.23 | 20.40 | 8,544 | +0.18(+0.88%) |
Sep 27, 2018 | 20.14 | 20.27 | 20.12 | 20.22 | 8,710 | +0.17(+0.84%) |
Sep 26, 2018 | 20.29 | 20.29 | 20.05 | 20.05 | 34,186 | -0.24(-1.16%) |
Sep 25, 2018 | 20.21 | 20.36 | 20.21 | 20.29 | 6,642 | +0.09(+0.43%) |
Sep 24, 2018 | 20.45 | 20.45 | 20.13 | 20.20 | 8,859 | -0.31(-1.53%) |
Sep 21, 2018 | 20.47 | 20.57 | 20.44 | 20.51 | 5,611 | +0.07(+0.32%) |
Sep 20, 2018 | 20.25 | 20.45 | 20.19 | 20.45 | 5,227 | +0.22(+1.11%) |
Sep 19, 2018 | 20.54 | 20.54 | 20.22 | 20.22 | 2,913 | -0.36(-1.75%) |
Sep 18, 2018 | 20.59 | 20.63 | 20.58 | 20.58 | 6,788 | -0.10(-0.46%) |
Sep 17, 2018 | 20.65 | 20.71 | 20.64 | 20.68 | 7,594 | +0.00(+0.00%) |
Sep 14, 2018 | 20.57 | 20.70 | 20.57 | 20.68 | 7,881 | -0.17(-0.79%) |
Sep 13, 2018 | 20.76 | 20.84 | 20.76 | 20.84 | 10,721 | +0.14(+0.69%) |
Sep 12, 2018 | 20.75 | 20.75 | 20.69 | 20.70 | 5,146 | -0.11(-0.52%) |
Sep 11, 2018 | 20.76 | 20.83 | 20.74 | 20.81 | 5,877 | -0.02(-0.07%) |
Sep 10, 2018 | 20.89 | 20.92 | 20.82 | 20.83 | 10,339 | +0.05(+0.26%) |
Sep 07, 2018 | 20.92 | 20.92 | 20.77 | 20.77 | 4,263 | -0.23(-1.09%) |
Sep 06, 2018 | 21.03 | 21.05 | 21.00 | 21.00 | 4,928 | -0.01(-0.05%) |
Sep 05, 2018 | 20.92 | 21.03 | 20.92 | 21.01 | 7,289 | +0.18(+0.87%) |
Sep 04, 2018 | 21.13 | 21.13 | 20.80 | 20.83 | 13,029 | -0.26(-1.23%) |
Aug 31, 2018 | 21.09 | 21.09 | 21.09 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 21.11 | 21.20 | 21.11 | 21.11 | 7,647 | -0.09(-0.44%) |
Aug 29, 2018 | 21.18 | 21.20 | 21.16 | 21.20 | 11,354 | +0.07(+0.32%) |
Aug 28, 2018 | 20.90 | 21.14 | 20.90 | 21.13 | 6,581 | +0.23(+1.08%) |
Aug 27, 2018 | 21.06 | 21.06 | 20.87 | 20.90 | 11,741 | -0.07(-0.31%) |
Aug 24, 2018 | 20.93 | 20.99 | 20.93 | 20.97 | 11,499 | +0.01(+0.06%) |
Aug 23, 2018 | 21.00 | 21.01 | 20.96 | 20.96 | 7,653 | -0.05(-0.22%) |
Aug 22, 2018 | 20.97 | 21.02 | 20.94 | 21.00 | 4,222 | -0.09(-0.40%) |
Aug 21, 2018 | 21.07 | 21.09 | 21.03 | 21.09 | 6,876 | +0.05(+0.24%) |
Aug 20, 2018 | 21.05 | 21.13 | 21.04 | 21.04 | 3,514 | +0.03(+0.13%) |
Aug 17, 2018 | 20.83 | 21.01 | 20.83 | 21.01 | 9,432 | +0.21(+1.01%) |
Aug 16, 2018 | 20.72 | 20.80 | 20.70 | 20.80 | 11,754 | +0.12(+0.56%) |
Aug 15, 2018 | 20.62 | 20.73 | 20.61 | 20.69 | 4,448 | +0.07(+0.34%) |
Aug 14, 2018 | 20.34 | 20.64 | 20.34 | 20.62 | 14,899 | +0.25(+1.21%) |
Aug 13, 2018 | 20.35 | 20.42 | 20.30 | 20.37 | 24,198 | -0.10(-0.49%) |
Aug 10, 2018 | 20.44 | 20.54 | 20.44 | 20.47 | 3,617 | -0.05(-0.27%) |
Aug 09, 2018 | 20.52 | 20.56 | 20.52 | 20.53 | 8,190 | +0.04(+0.19%) |
Aug 08, 2018 | 20.56 | 20.56 | 20.39 | 20.49 | 9,216 | -0.06(-0.32%) |
Aug 07, 2018 | 20.66 | 20.66 | 20.51 | 20.55 | 78,619 | -0.06(-0.29%) |
Aug 06, 2018 | 20.70 | 20.73 | 20.61 | 20.61 | 20,458 | -0.09(-0.41%) |
Aug 03, 2018 | 20.68 | 20.73 | 20.61 | 20.70 | 4,909 | +0.05(+0.23%) |
Aug 02, 2018 | 20.66 | 20.70 | 20.63 | 20.65 | 8,587 | +0.06(+0.30%) |
Aug 01, 2018 | 20.51 | 20.59 | 20.34 | 20.59 | 17,259 | +0.09(+0.44%) |
Jul 31, 2018 | 20.35 | 20.51 | 20.26 | 20.50 | 8,186 | +0.27(+1.31%) |
Jul 30, 2018 | 20.10 | 20.25 | 20.10 | 20.23 | 6,255 | +0.10(+0.50%) |
Jul 27, 2018 | 20.51 | 20.51 | 20.13 | 20.13 | 3,747 | -0.29(-1.44%) |
Jul 26, 2018 | 20.31 | 20.58 | 20.31 | 20.42 | 2,743 | +0.06(+0.31%) |
Jul 25, 2018 | 20.32 | 20.41 | 20.32 | 20.36 | 4,196 | -0.01(-0.05%) |
Jul 24, 2018 | 20.45 | 20.52 | 20.32 | 20.37 | 10,534 | -0.14(-0.68%) |
Jul 23, 2018 | 20.46 | 20.51 | 20.44 | 20.51 | 6,253 | -0.01(-0.04%) |
Jul 20, 2018 | 20.49 | 20.54 | 20.47 | 20.52 | 6,889 | -0.09(-0.46%) |
Jul 19, 2018 | 20.35 | 20.69 | 20.35 | 20.61 | 4,736 | +0.23(+1.11%) |
Jul 18, 2018 | 20.40 | 20.40 | 20.25 | 20.39 | 7,478 | -0.04(-0.17%) |
Jul 17, 2018 | 20.44 | 20.56 | 20.42 | 20.42 | 14,291 | -0.13(-0.62%) |
Jul 16, 2018 | 20.64 | 20.64 | 20.53 | 20.55 | 18,404 | -0.13(-0.65%) |
Jul 13, 2018 | 20.71 | 20.79 | 20.67 | 20.68 | 8,284 | -0.03(-0.14%) |
Jul 12, 2018 | 20.70 | 20.77 | 20.64 | 20.71 | 6,141 | -0.03(-0.15%) |
Jul 11, 2018 | 20.83 | 20.86 | 20.74 | 20.74 | 11,286 | -0.05(-0.26%) |
Jul 10, 2018 | 20.82 | 20.87 | 20.77 | 20.80 | 23,456 | -0.02(-0.11%) |
Jul 09, 2018 | 20.99 | 20.99 | 20.78 | 20.82 | 93,396 | -0.15(-0.72%) |
Jul 06, 2018 | 20.92 | 21.01 | 20.92 | 20.97 | 12,884 | +0.07(+0.35%) |
Jul 05, 2018 | 20.82 | 20.90 | 20.66 | 20.90 | 43,274 | +0.15(+0.71%) |
Jul 03, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.33(+1.63%) |