Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.51 | 20.51 | 20.49 | 20.49 | 2,161 | -0.11(-0.54%) |
Sep 27, 2018 | 20.54 | 20.60 | 20.51 | 20.60 | 14,090 | +0.08(+0.40%) |
Sep 26, 2018 | 20.54 | 20.57 | 20.52 | 20.52 | 24,335 | +0.01(+0.04%) |
Sep 25, 2018 | 20.52 | 20.53 | 20.51 | 20.51 | 2,376 | -0.02(-0.11%) |
Sep 24, 2018 | 20.53 | 20.55 | 20.44 | 20.53 | 5,096 | -0.02(-0.11%) |
Sep 21, 2018 | 20.55 | 20.55 | 20.46 | 20.55 | 3,377 | +0.01(+0.05%) |
Sep 20, 2018 | 20.54 | 20.54 | 20.46 | 20.54 | 4,663 | +0.03(+0.16%) |
Sep 19, 2018 | 20.53 | 20.53 | 20.50 | 20.51 | 7,399 | -0.00(-0.00%) |
Sep 18, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 739 | +0.04(+0.19%) |
Sep 17, 2018 | 20.48 | 20.48 | 20.47 | 20.47 | 3,469 | -0.01(-0.07%) |
Sep 14, 2018 | 20.47 | 20.49 | 20.47 | 20.49 | 3,782 | -0.01(-0.07%) |
Sep 13, 2018 | 20.48 | 20.50 | 20.40 | 20.50 | 12,675 | +0.04(+0.21%) |
Sep 12, 2018 | 20.45 | 20.46 | 20.45 | 20.46 | 1,541 | +0.00(+0.01%) |
Sep 11, 2018 | 20.47 | 20.47 | 20.46 | 20.46 | 3,457 | +0.01(+0.03%) |
Sep 10, 2018 | 20.42 | 20.47 | 20.40 | 20.45 | 17,151 | +0.07(+0.37%) |
Sep 07, 2018 | 20.43 | 20.43 | 20.38 | 20.38 | 1,891 | -0.01(-0.04%) |
Sep 06, 2018 | 20.41 | 20.42 | 20.38 | 20.38 | 7,301 | -0.03(-0.14%) |
Sep 05, 2018 | 20.41 | 20.41 | 20.40 | 20.41 | 3,215 | -0.08(-0.40%) |
Sep 04, 2018 | 20.45 | 20.50 | 20.44 | 20.50 | 6,308 | +0.02(+0.11%) |
Aug 31, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 20.52 | 20.52 | 20.47 | 20.47 | 8,021 | -0.09(-0.43%) |
Aug 29, 2018 | 20.51 | 20.56 | 20.51 | 20.56 | 5,078 | +0.06(+0.28%) |
Aug 28, 2018 | 20.48 | 20.50 | 20.48 | 20.50 | 343 | +0.04(+0.19%) |
Aug 27, 2018 | 20.41 | 20.50 | 20.41 | 20.47 | 25,909 | +0.07(+0.33%) |
Aug 24, 2018 | 20.41 | 20.41 | 20.40 | 20.40 | 75,794 | +0.02(+0.11%) |
Aug 23, 2018 | 20.25 | 20.40 | 20.25 | 20.38 | 7,972 | -0.02(-0.09%) |
Aug 22, 2018 | 20.35 | 20.41 | 20.32 | 20.39 | 28,927 | -0.01(-0.06%) |
Aug 21, 2018 | 20.39 | 20.41 | 20.37 | 20.41 | 24,142 | +0.06(+0.29%) |
Aug 20, 2018 | 20.27 | 20.37 | 20.27 | 20.35 | 949 | +0.03(+0.15%) |
Aug 17, 2018 | 20.32 | 20.32 | 20.32 | 20.32 | 2,296 | -0.01(-0.04%) |
Aug 16, 2018 | 20.21 | 20.38 | 20.21 | 20.32 | 10,166 | +0.17(+0.85%) |
Aug 15, 2018 | 20.29 | 20.29 | 20.10 | 20.15 | 6,021 | -0.12(-0.58%) |
Aug 14, 2018 | 20.28 | 20.29 | 20.26 | 20.27 | 4,927 | +0.07(+0.36%) |
Aug 13, 2018 | 20.19 | 20.24 | 20.19 | 20.20 | 5,321 | +0.00(+0.00%) |
Aug 10, 2018 | 20.24 | 20.25 | 20.19 | 20.20 | 13,069 | -0.08(-0.41%) |
Aug 09, 2018 | 20.28 | 20.30 | 20.27 | 20.28 | 4,804 | +0.00(+0.01%) |
Aug 08, 2018 | 20.30 | 20.35 | 20.28 | 20.28 | 20,537 | -0.02(-0.11%) |
Aug 07, 2018 | 20.23 | 20.30 | 20.23 | 20.30 | 11,460 | +0.05(+0.25%) |
Aug 06, 2018 | 20.27 | 20.27 | 20.25 | 20.25 | 1,026 | +0.06(+0.29%) |
Aug 03, 2018 | 20.19 | 20.21 | 20.19 | 20.19 | 2,995 | +0.00(+0.02%) |
Aug 02, 2018 | 20.19 | 20.21 | 20.17 | 20.19 | 3,743 | +0.01(+0.04%) |
Aug 01, 2018 | 20.19 | 20.21 | 20.16 | 20.18 | 10,892 | -0.00(-0.02%) |
Jul 31, 2018 | 20.19 | 20.19 | 20.18 | 20.18 | 2,359 | +0.01(+0.04%) |
Jul 30, 2018 | 20.20 | 20.20 | 20.15 | 20.18 | 1,552 | -0.01(-0.07%) |
Jul 27, 2018 | 20.16 | 20.20 | 20.16 | 20.19 | 2,586 | -0.02(-0.11%) |
Jul 26, 2018 | 20.19 | 20.21 | 20.19 | 20.21 | 2,178 | +0.02(+0.11%) |
Jul 25, 2018 | 20.20 | 20.23 | 20.19 | 20.19 | 3,019 | -0.03(-0.15%) |
Jul 24, 2018 | 20.24 | 20.25 | 20.22 | 20.22 | 1,968 | +0.00(+0.00%) |
Jul 23, 2018 | 20.18 | 20.22 | 20.13 | 20.22 | 11,440 | +0.05(+0.23%) |
Jul 20, 2018 | 20.20 | 20.22 | 20.17 | 20.17 | 4,074 | -0.03(-0.16%) |
Jul 19, 2018 | 20.21 | 20.22 | 20.19 | 20.21 | 6,228 | -0.03(-0.16%) |
Jul 18, 2018 | 20.21 | 20.24 | 20.17 | 20.24 | 1,390 | +0.05(+0.23%) |
Jul 17, 2018 | 20.17 | 20.19 | 20.17 | 20.19 | 669 | +0.05(+0.26%) |
Jul 16, 2018 | 20.16 | 20.16 | 20.14 | 20.14 | 1,743 | +0.01(+0.07%) |
Jul 13, 2018 | 20.15 | 20.19 | 20.13 | 20.13 | 5,747 | -0.04(-0.20%) |
Jul 12, 2018 | 20.19 | 20.19 | 20.13 | 20.17 | 16,949 | +0.03(+0.16%) |
Jul 11, 2018 | 20.02 | 20.14 | 20.02 | 20.13 | 4,451 | -0.07(-0.33%) |
Jul 10, 2018 | 20.12 | 20.20 | 20.11 | 20.20 | 7,961 | +0.08(+0.42%) |
Jul 09, 2018 | 20.08 | 20.19 | 20.08 | 20.12 | 28,261 | +0.02(+0.10%) |
Jul 06, 2018 | 19.97 | 20.10 | 19.97 | 20.10 | 13,735 | +0.18(+0.88%) |
Jul 05, 2018 | 19.89 | 19.92 | 19.83 | 19.92 | 13,540 | +0.03(+0.15%) |
Jul 03, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.06(+0.28%) |