Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.00 | 21.48 | 20.85 | 21.10 | 33,300 | +0.10(+0.48%) |
Sep 27, 2018 | 21.05 | 21.45 | 20.95 | 21.00 | 13,079 | -0.10(-0.47%) |
Sep 26, 2018 | 21.20 | 21.55 | 20.95 | 21.10 | 38,150 | -0.20(-0.94%) |
Sep 25, 2018 | 21.25 | 21.40 | 21.10 | 21.30 | 12,847 | +0.50(+2.40%) |
Sep 24, 2018 | 20.95 | 21.35 | 20.50 | 20.80 | 60,185 | -0.15(-0.72%) |
Sep 21, 2018 | 21.25 | 21.50 | 20.85 | 20.95 | 73,000 | -0.40(-1.87%) |
Sep 20, 2018 | 21.25 | 21.55 | 21.15 | 21.35 | 13,841 | +0.20(+0.95%) |
Sep 19, 2018 | 21.50 | 21.90 | 21.10 | 21.15 | 35,882 | -0.35(-1.63%) |
Sep 18, 2018 | 21.35 | 21.70 | 21.35 | 21.50 | 18,810 | +0.25(+1.18%) |
Sep 17, 2018 | 21.63 | 21.75 | 21.15 | 21.25 | 15,690 | -0.30(-1.39%) |
Sep 14, 2018 | 21.40 | 21.93 | 21.35 | 21.55 | 13,900 | +0.20(+0.94%) |
Sep 13, 2018 | 21.45 | 21.64 | 21.20 | 21.35 | 27,773 | +0.00(+0.00%) |
Sep 12, 2018 | 21.55 | 21.65 | 21.30 | 21.35 | 34,412 | -0.15(-0.70%) |
Sep 11, 2018 | 21.80 | 21.80 | 21.45 | 21.50 | 56,304 | -0.35(-1.60%) |
Sep 10, 2018 | 22.05 | 22.25 | 21.65 | 21.85 | 12,762 | -0.20(-0.91%) |
Sep 07, 2018 | 21.90 | 22.05 | 21.60 | 22.05 | 13,100 | +0.15(+0.68%) |
Sep 06, 2018 | 22.10 | 22.25 | 21.80 | 21.90 | 17,033 | -0.15(-0.68%) |
Sep 05, 2018 | 22.05 | 22.15 | 21.60 | 22.05 | 16,398 | -0.10(-0.45%) |
Sep 04, 2018 | 22.05 | 22.25 | 21.77 | 22.15 | 11,550 | +0.05(+0.23%) |
Aug 31, 2018 | 22.10 | 22.10 | 22.10 | 0 | +0.30(+1.38%) | |
Aug 30, 2018 | 22.15 | 22.15 | 21.64 | 21.80 | 19,658 | -0.20(-0.91%) |
Aug 29, 2018 | 21.60 | 22.10 | 21.60 | 22.00 | 31,634 | +0.35(+1.62%) |
Aug 28, 2018 | 21.90 | 22.05 | 21.60 | 21.65 | 12,281 | -0.25(-1.14%) |
Aug 27, 2018 | 22.10 | 22.10 | 21.55 | 21.90 | 19,005 | -0.10(-0.45%) |
Aug 24, 2018 | 22.40 | 23.00 | 22.00 | 22.00 | 20,400 | -0.35(-1.57%) |
Aug 23, 2018 | 22.40 | 22.60 | 21.90 | 22.35 | 17,973 | +0.35(+1.59%) |
Aug 22, 2018 | 21.70 | 22.25 | 21.60 | 22.00 | 40,240 | +0.30(+1.38%) |
Aug 21, 2018 | 21.60 | 22.10 | 21.55 | 21.70 | 58,200 | +0.15(+0.70%) |
Aug 20, 2018 | 21.65 | 22.00 | 21.30 | 21.55 | 88,609 | +0.05(+0.23%) |
Aug 17, 2018 | 21.25 | 21.60 | 21.25 | 21.50 | 27,700 | +0.15(+0.70%) |
Aug 16, 2018 | 21.35 | 21.60 | 21.15 | 21.35 | 9,917 | +0.05(+0.23%) |
Aug 15, 2018 | 22.00 | 22.00 | 21.15 | 21.30 | 30,048 | -0.75(-3.40%) |
Aug 14, 2018 | 22.20 | 22.55 | 21.95 | 22.05 | 15,859 | -0.15(-0.68%) |
Aug 13, 2018 | 22.40 | 22.40 | 21.80 | 22.20 | 12,691 | -0.20(-0.89%) |
Aug 10, 2018 | 22.80 | 22.95 | 22.25 | 22.40 | 16,000 | -0.60(-2.61%) |
Aug 09, 2018 | 22.35 | 23.35 | 21.90 | 23.00 | 15,886 | +0.70(+3.14%) |
Aug 08, 2018 | 22.55 | 22.55 | 22.25 | 22.30 | 33,573 | -0.30(-1.33%) |
Aug 07, 2018 | 22.60 | 22.80 | 22.55 | 22.60 | 14,921 | +0.30(+1.35%) |
Aug 06, 2018 | 22.10 | 22.37 | 22.00 | 22.30 | 8,974 | +0.15(+0.68%) |
Aug 03, 2018 | 22.05 | 22.25 | 21.95 | 22.15 | 20,800 | +0.15(+0.68%) |
Aug 02, 2018 | 21.70 | 22.10 | 21.55 | 22.00 | 17,518 | +0.05(+0.23%) |
Aug 01, 2018 | 21.85 | 22.10 | 21.45 | 21.95 | 27,281 | -0.15(-0.68%) |
Jul 31, 2018 | 21.95 | 22.35 | 21.80 | 22.10 | 37,655 | +0.15(+0.68%) |
Jul 30, 2018 | 22.15 | 22.55 | 21.90 | 21.95 | 32,278 | -0.10(-0.45%) |
Jul 27, 2018 | 22.65 | 22.88 | 21.80 | 22.05 | 49,300 | -0.60(-2.65%) |
Jul 26, 2018 | 22.25 | 22.80 | 22.05 | 22.65 | 15,482 | +0.35(+1.57%) |
Jul 25, 2018 | 22.30 | 22.45 | 21.88 | 22.30 | 31,255 | -0.10(-0.45%) |
Jul 24, 2018 | 22.65 | 22.75 | 22.20 | 22.40 | 20,146 | +0.00(+0.00%) |
Jul 23, 2018 | 22.45 | 22.55 | 21.95 | 22.40 | 45,995 | +0.15(+0.67%) |
Jul 20, 2018 | 22.30 | 22.40 | 21.95 | 22.25 | 19,454 | -0.05(-0.22%) |
Jul 19, 2018 | 21.85 | 22.60 | 21.75 | 22.30 | 24,979 | +0.35(+1.59%) |
Jul 18, 2018 | 22.10 | 22.15 | 21.75 | 21.95 | 29,749 | -0.15(-0.68%) |
Jul 17, 2018 | 22.20 | 22.58 | 21.80 | 22.10 | 39,413 | -0.05(-0.23%) |
Jul 16, 2018 | 22.60 | 22.65 | 21.90 | 22.15 | 36,485 | -0.45(-1.99%) |
Jul 13, 2018 | 22.65 | 23.05 | 22.55 | 22.60 | 16,396 | +0.00(+0.00%) |
Jul 12, 2018 | 23.10 | 23.10 | 22.50 | 22.60 | 28,604 | -0.45(-1.95%) |
Jul 11, 2018 | 23.45 | 24.00 | 23.00 | 23.05 | 17,509 | -0.65(-2.74%) |
Jul 10, 2018 | 23.75 | 24.35 | 23.65 | 23.70 | 25,321 | -0.10(-0.42%) |
Jul 09, 2018 | 24.00 | 24.15 | 23.70 | 23.80 | 16,046 | -0.15(-0.63%) |
Jul 06, 2018 | 24.07 | 24.30 | 23.90 | 23.95 | 17,266 | -0.05(-0.21%) |
Jul 05, 2018 | 23.95 | 23.50 | 24.00 | 26,962 | +0.05(+0.21%) | |
Jul 03, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.55(+2.35%) |