Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.19 | 20.30 | 20.19 | 20.27 | 17,849 | +0.08(+0.39%) |
Sep 27, 2018 | 20.18 | 20.24 | 20.16 | 20.19 | 62,996 | -0.07(-0.35%) |
Sep 26, 2018 | 20.17 | 20.29 | 20.16 | 20.26 | 16,654 | +0.04(+0.20%) |
Sep 25, 2018 | 20.23 | 20.23 | 20.16 | 20.22 | 28,090 | -0.05(-0.24%) |
Sep 24, 2018 | 20.24 | 20.28 | 20.16 | 20.27 | 18,390 | +0.01(+0.04%) |
Sep 21, 2018 | 20.26 | 20.26 | 20.18 | 20.26 | 25,377 | +0.07(+0.37%) |
Sep 20, 2018 | 20.19 | 20.23 | 20.17 | 20.19 | 67,306 | -0.04(-0.22%) |
Sep 19, 2018 | 20.22 | 20.26 | 20.20 | 20.23 | 110,238 | -0.02(-0.12%) |
Sep 18, 2018 | 20.25 | 20.26 | 20.21 | 20.25 | 52,347 | +0.02(+0.12%) |
Sep 17, 2018 | 20.22 | 20.23 | 20.19 | 20.23 | 24,698 | -0.01(-0.04%) |
Sep 14, 2018 | 20.19 | 20.24 | 20.16 | 20.24 | 15,597 | +0.03(+0.16%) |
Sep 13, 2018 | 20.18 | 20.22 | 20.18 | 20.20 | 23,761 | -0.02(-0.08%) |
Sep 12, 2018 | 20.20 | 20.23 | 20.17 | 20.22 | 25,454 | +0.07(+0.36%) |
Sep 11, 2018 | 20.15 | 20.21 | 20.15 | 20.15 | 22,246 | -0.03(-0.16%) |
Sep 10, 2018 | 20.19 | 20.21 | 20.15 | 20.18 | 17,062 | -0.07(-0.36%) |
Sep 07, 2018 | 20.14 | 20.27 | 20.11 | 20.25 | 21,811 | +0.07(+0.33%) |
Sep 06, 2018 | 20.19 | 20.20 | 20.12 | 20.19 | 26,004 | -0.01(-0.04%) |
Sep 05, 2018 | 20.18 | 20.20 | 20.11 | 20.20 | 155,012 | +0.07(+0.37%) |
Sep 04, 2018 | 20.16 | 20.20 | 20.09 | 20.12 | 23,302 | -0.06(-0.29%) |
Aug 31, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.02(+0.08%) | |
Aug 30, 2018 | 20.15 | 20.18 | 20.11 | 20.16 | 31,057 | +0.03(+0.16%) |
Aug 29, 2018 | 20.13 | 20.17 | 20.12 | 20.13 | 25,003 | -0.02(-0.08%) |
Aug 28, 2018 | 20.13 | 20.16 | 20.13 | 20.15 | 22,211 | -0.01(-0.07%) |
Aug 27, 2018 | 20.15 | 20.16 | 20.11 | 20.16 | 26,869 | +0.02(+0.11%) |
Aug 24, 2018 | 20.16 | 20.16 | 20.11 | 20.14 | 29,000 | +0.01(+0.04%) |
Aug 23, 2018 | 20.12 | 20.13 | 20.09 | 20.13 | 27,995 | +0.01(+0.04%) |
Aug 22, 2018 | 20.08 | 20.12 | 20.08 | 20.12 | 19,498 | +0.01(+0.07%) |
Aug 21, 2018 | 20.07 | 20.14 | 20.06 | 20.11 | 39,708 | -0.02(-0.11%) |
Aug 20, 2018 | 20.14 | 20.14 | 20.07 | 20.13 | 53,494 | +0.02(+0.08%) |
Aug 17, 2018 | 20.11 | 20.13 | 20.05 | 20.11 | 27,028 | +0.02(+0.08%) |
Aug 16, 2018 | 20.11 | 20.11 | 20.07 | 20.10 | 27,436 | +0.04(+0.20%) |
Aug 15, 2018 | 20.09 | 20.09 | 20.05 | 20.06 | 10,153 | +0.03(+0.13%) |
Aug 14, 2018 | 20.10 | 20.11 | 20.03 | 20.03 | 13,265 | -0.05(-0.24%) |
Aug 13, 2018 | 20.24 | 20.24 | 20.05 | 20.08 | 16,916 | -0.01(-0.04%) |
Aug 10, 2018 | 20.08 | 20.09 | 20.06 | 20.09 | 17,366 | +0.01(+0.04%) |
Aug 09, 2018 | 20.07 | 20.08 | 20.03 | 20.08 | 23,744 | +0.01(+0.04%) |
Aug 08, 2018 | 20.02 | 20.07 | 20.02 | 20.07 | 16,741 | +0.02(+0.12%) |
Aug 07, 2018 | 20.00 | 20.08 | 20.00 | 20.05 | 34,061 | +0.02(+0.08%) |
Aug 06, 2018 | 20.00 | 20.06 | 19.93 | 20.03 | 47,854 | +0.00(+0.00%) |
Aug 03, 2018 | 20.02 | 20.03 | 19.98 | 20.03 | 27,272 | -0.01(-0.04%) |
Aug 02, 2018 | 19.99 | 20.04 | 19.95 | 20.04 | 34,924 | +0.01(+0.04%) |
Aug 01, 2018 | 20.02 | 20.03 | 19.89 | 20.03 | 22,554 | +0.02(+0.12%) |
Jul 31, 2018 | 20.02 | 20.03 | 19.97 | 20.01 | 91,337 | -0.02(-0.12%) |
Jul 30, 2018 | 19.92 | 20.03 | 19.91 | 20.03 | 32,707 | +0.07(+0.37%) |
Jul 27, 2018 | 19.98 | 20.03 | 19.95 | 19.96 | 22,747 | -0.04(-0.20%) |
Jul 26, 2018 | 20.00 | 20.02 | 19.90 | 20.00 | 124,761 | +0.06(+0.29%) |
Jul 25, 2018 | 19.98 | 20.02 | 19.81 | 19.94 | 23,951 | -0.05(-0.25%) |
Jul 24, 2018 | 19.94 | 19.99 | 19.93 | 19.99 | 15,397 | +0.03(+0.16%) |
Jul 23, 2018 | 19.89 | 19.98 | 19.89 | 19.96 | 17,267 | -0.00(-0.01%) |
Jul 20, 2018 | 19.98 | 20.06 | 19.94 | 19.96 | 44,228 | +0.00(+0.01%) |
Jul 19, 2018 | 19.93 | 19.98 | 19.90 | 19.96 | 19,145 | +0.01(+0.05%) |
Jul 18, 2018 | 19.93 | 19.97 | 19.90 | 19.95 | 62,332 | +0.02(+0.08%) |
Jul 17, 2018 | 19.88 | 19.95 | 19.88 | 19.93 | 17,426 | -0.01(-0.04%) |
Jul 16, 2018 | 19.93 | 19.95 | 19.88 | 19.94 | 41,982 | -0.02(-0.08%) |
Jul 13, 2018 | 19.93 | 19.96 | 19.89 | 19.96 | 31,665 | +0.05(+0.25%) |
Jul 12, 2018 | 19.92 | 19.96 | 19.88 | 19.91 | 45,963 | +0.00(+0.00%) |
Jul 11, 2018 | 19.84 | 19.93 | 19.84 | 19.91 | 84,317 | +0.02(+0.08%) |
Jul 10, 2018 | 19.85 | 19.92 | 19.83 | 19.89 | 61,892 | +0.03(+0.16%) |
Jul 09, 2018 | 19.88 | 19.89 | 19.82 | 19.86 | 18,244 | +0.02(+0.08%) |
Jul 06, 2018 | 19.87 | 19.92 | 19.79 | 19.84 | 752,523 | -0.02(-0.12%) |
Jul 05, 2018 | 19.84 | 19.87 | 19.82 | 19.87 | 21,049 | +0.05(+0.23%) |
Jul 03, 2018 | 19.82 | 19.82 | 19.82 | 0 | -0.01(-0.03%) |