Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.71 | 23.80 | 23.71 | 23.80 | 1,165 | -0.12(-0.51%) |
Sep 27, 2018 | 23.92 | 23.98 | 23.79 | 23.92 | 10,119 | +0.28(+1.20%) |
Sep 26, 2018 | 23.79 | 23.87 | 23.64 | 23.64 | 10,829 | +0.05(+0.22%) |
Sep 25, 2018 | 23.66 | 23.70 | 23.59 | 23.59 | 12,794 | -0.11(-0.47%) |
Sep 24, 2018 | 23.75 | 23.75 | 23.68 | 23.70 | 784 | -0.15(-0.63%) |
Sep 21, 2018 | 23.85 | 23.85 | 23.85 | 23.85 | 429 | +0.06(+0.25%) |
Sep 20, 2018 | 23.75 | 23.80 | 23.75 | 23.79 | 903 | +0.18(+0.78%) |
Sep 19, 2018 | 23.61 | 23.61 | 23.61 | 23.61 | 863 | +0.21(+0.88%) |
Sep 18, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 227 | +0.27(+1.17%) |
Sep 17, 2018 | 23.19 | 23.22 | 23.11 | 23.13 | 4,938 | -0.16(-0.68%) |
Sep 14, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 214 | +0.00(+0.00%) |
Sep 13, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 278 | +0.38(+1.68%) |
Sep 12, 2018 | 22.91 | 22.91 | 22.91 | 22.91 | 123 | +0.00(+0.00%) |
Sep 11, 2018 | 22.91 | 22.91 | 22.91 | 22.91 | 358 | +0.00(+0.01%) |
Sep 10, 2018 | 22.90 | 22.90 | 22.90 | 22.90 | 175 | -0.22(-0.95%) |
Sep 07, 2018 | 23.12 | 23.12 | 23.12 | 23.12 | 107 | -0.00(-0.01%) |
Sep 06, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 277 | -0.22(-0.95%) |
Sep 05, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 3 | +0.00(+0.00%) |
Sep 04, 2018 | 23.39 | 23.39 | 23.35 | 23.35 | 308 | -0.87(-3.60%) |
Aug 31, 2018 | 24.22 | 24.22 | 24.22 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 24.22 | 24.22 | 11 | +0.00(+0.00%) | ||
Aug 29, 2018 | 24.10 | 24.22 | 24.10 | 24.22 | 995 | +0.12(+0.48%) |
Aug 28, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 115 | +0.19(+0.79%) |
Aug 27, 2018 | 23.91 | 23.91 | 23.91 | 0 | -0.00(-0.01%) | |
Aug 24, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 107 | +0.29(+1.22%) |
Aug 23, 2018 | 23.78 | 23.82 | 23.63 | 23.63 | 2,023 | -0.25(-1.06%) |
Aug 22, 2018 | 23.86 | 23.88 | 23.86 | 23.88 | 991 | +0.41(+1.76%) |
Aug 21, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 27 | +0.00(+0.00%) |
Aug 20, 2018 | 23.41 | 23.47 | 23.41 | 23.47 | 1,454 | +0.18(+0.76%) |
Aug 17, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 107 | +0.00(+0.00%) |
Aug 16, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 171 | +0.19(+0.83%) |
Aug 15, 2018 | 23.10 | 23.10 | 23.10 | 23.10 | 358 | -0.32(-1.38%) |
Aug 14, 2018 | 23.42 | 23.42 | 23.42 | 23.42 | 19 | +0.00(+0.00%) |
Aug 13, 2018 | 23.42 | 23.42 | 23.42 | 23.42 | 282 | -0.97(-3.97%) |
Aug 10, 2018 | 24.39 | 24.39 | 24.39 | 24.39 | 107 | +0.00(+0.01%) |
Aug 09, 2018 | 24.39 | 24.39 | 24.39 | 24.39 | 128 | -0.13(-0.53%) |
Aug 08, 2018 | 24.52 | 24.52 | 24.52 | 24.52 | 295 | -0.03(-0.13%) |
Aug 07, 2018 | 24.59 | 24.59 | 24.55 | 24.55 | 362 | +0.25(+1.04%) |
Aug 06, 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 263 | -0.24(-0.99%) |
Aug 03, 2018 | 24.54 | 24.54 | 24.54 | 24.54 | 214 | +0.10(+0.42%) |
Aug 02, 2018 | 24.44 | 24.44 | 24.44 | 24.44 | 115 | -0.34(-1.35%) |
Aug 01, 2018 | 24.77 | 24.77 | 24.77 | 24.77 | 185 | +0.11(+0.43%) |
Jul 31, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 241 | -0.01(-0.05%) |
Jul 30, 2018 | 24.68 | 24.68 | 24.68 | 24.68 | 801 | -0.07(-0.26%) |
Jul 27, 2018 | 24.75 | 24.75 | 24.75 | 24.75 | 107 | +0.00(+0.00%) |
Jul 25, 2018 | 24.75 | 24.75 | 24.75 | 167 | +0.68(+2.83%) | |
Jul 23, 2018 | 24.07 | 24.07 | 24.07 | 0 | -0.05(-0.19%) | |
Jul 20, 2018 | 24.11 | 24.11 | 24.11 | 24.11 | 518 | +0.29(+1.21%) |
Jul 19, 2018 | 23.79 | 23.91 | 23.79 | 23.82 | 8,587 | -0.23(-0.97%) |
Jul 18, 2018 | 24.06 | 24.06 | 24.06 | 24.06 | 145 | +0.01(+0.05%) |
Jul 17, 2018 | 23.99 | 24.04 | 23.97 | 24.04 | 1,029 | +0.32(+1.36%) |
Jul 16, 2018 | 23.79 | 23.82 | 23.72 | 23.72 | 31,455 | -0.30(-1.24%) |
Jul 13, 2018 | 23.89 | 24.02 | 23.89 | 24.02 | 4,572 | +0.05(+0.21%) |
Jul 12, 2018 | 24.00 | 24.00 | 23.97 | 23.97 | 961 | +0.25(+1.04%) |
Jul 11, 2018 | 24.08 | 24.08 | 23.70 | 23.72 | 452 | -0.43(-1.79%) |
Jul 10, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 107 | +0.40(+1.67%) |
Jul 06, 2018 | 23.76 | 23.76 | 23.76 | 1 | +0.17(+0.71%) | |
Jul 05, 2018 | 23.53 | 23.79 | 23.49 | 23.59 | 2,158 | -0.08(-0.35%) |