Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.07 | 20.11 | 20.07 | 20.10 | 15,300 | +0.00(+0.00%) |
Sep 27, 2018 | 20.12 | 20.12 | 20.06 | 20.10 | 3,610 | +0.03(+0.15%) |
Sep 26, 2018 | 20.05 | 20.08 | 20.04 | 20.07 | 5,852 | -0.01(-0.05%) |
Sep 25, 2018 | 20.10 | 20.10 | 20.08 | 20.08 | 1,055 | -0.03(-0.13%) |
Sep 24, 2018 | 20.13 | 20.13 | 20.07 | 20.11 | 3,481 | -0.00(-0.02%) |
Sep 21, 2018 | 20.04 | 20.11 | 20.04 | 20.11 | 3,300 | +0.09(+0.44%) |
Sep 20, 2018 | 19.99 | 20.07 | 19.99 | 20.02 | 15,266 | -0.10(-0.52%) |
Sep 19, 2018 | 20.14 | 20.16 | 20.12 | 20.12 | 1,923 | +0.00(+0.02%) |
Sep 18, 2018 | 20.15 | 20.17 | 20.03 | 20.12 | 9,711 | +0.10(+0.50%) |
Sep 17, 2018 | 20.06 | 20.06 | 19.92 | 20.02 | 21,045 | -0.12(-0.60%) |
Sep 14, 2018 | 20.07 | 20.14 | 20.07 | 20.14 | 15,900 | +0.08(+0.38%) |
Sep 13, 2018 | 20.05 | 20.07 | 20.05 | 20.06 | 10,289 | +0.00(+0.02%) |
Sep 12, 2018 | 20.06 | 20.07 | 19.98 | 20.06 | 28,347 | -0.01(-0.05%) |
Sep 11, 2018 | 20.05 | 20.07 | 20.00 | 20.07 | 3,282 | +0.02(+0.10%) |
Sep 10, 2018 | 20.00 | 20.05 | 20.00 | 20.05 | 3,537 | +0.03(+0.15%) |
Sep 07, 2018 | 20.05 | 20.05 | 20.00 | 20.02 | 9,900 | -0.03(-0.15%) |
Sep 06, 2018 | 20.10 | 20.10 | 20.03 | 20.05 | 12,861 | +0.00(+0.00%) |
Sep 05, 2018 | 20.04 | 20.05 | 20.04 | 20.05 | 509 | -0.01(-0.07%) |
Sep 04, 2018 | 20.08 | 20.11 | 20.03 | 20.06 | 4,975 | -0.05(-0.22%) |
Aug 31, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 20.08 | 20.13 | 20.08 | 20.10 | 6,028 | +0.04(+0.19%) |
Aug 29, 2018 | 20.09 | 20.13 | 20.06 | 20.06 | 4,486 | +0.02(+0.09%) |
Aug 28, 2018 | 20.07 | 20.07 | 20.05 | 20.05 | 1,628 | -0.09(-0.44%) |
Aug 27, 2018 | 20.06 | 20.15 | 20.01 | 20.13 | 12,433 | +0.04(+0.21%) |
Aug 24, 2018 | 20.07 | 20.11 | 20.07 | 20.09 | 2,500 | +0.06(+0.30%) |
Aug 23, 2018 | 20.01 | 20.04 | 20.01 | 20.03 | 2,455 | -0.01(-0.05%) |
Aug 22, 2018 | 20.01 | 20.04 | 20.00 | 20.04 | 3,096 | +0.00(+0.01%) |
Aug 21, 2018 | 20.09 | 20.09 | 20.00 | 20.04 | 6,179 | +0.01(+0.04%) |
Aug 20, 2018 | 20.01 | 20.05 | 20.00 | 20.03 | 5,938 | -0.07(-0.35%) |
Aug 17, 2018 | 20.05 | 20.10 | 20.05 | 20.10 | 1,100 | -0.05(-0.25%) |
Aug 16, 2018 | 20.02 | 20.15 | 20.02 | 20.15 | 1,233 | +0.08(+0.40%) |
Aug 15, 2018 | 20.05 | 20.10 | 20.04 | 20.07 | 48,205 | +0.05(+0.23%) |
Aug 14, 2018 | 20.02 | 20.06 | 20.02 | 20.02 | 8,797 | -0.01(-0.03%) |
Aug 13, 2018 | 20.07 | 20.07 | 19.99 | 20.03 | 6,850 | -0.08(-0.40%) |
Aug 10, 2018 | 20.23 | 20.23 | 20.08 | 20.11 | 1,800 | -0.09(-0.43%) |
Aug 09, 2018 | 20.19 | 20.20 | 20.19 | 20.20 | 4,777 | -0.01(-0.04%) |
Aug 08, 2018 | 20.23 | 20.23 | 20.20 | 20.20 | 3,500 | -0.01(-0.07%) |
Aug 07, 2018 | 20.20 | 20.22 | 20.15 | 20.22 | 16,396 | +0.09(+0.44%) |
Aug 06, 2018 | 20.16 | 20.16 | 20.11 | 20.13 | 14,439 | +0.02(+0.10%) |
Aug 03, 2018 | 20.06 | 20.14 | 20.06 | 20.11 | 2,000 | -0.01(-0.05%) |
Aug 02, 2018 | 20.09 | 20.12 | 20.08 | 20.12 | 7,642 | -0.01(-0.05%) |
Aug 01, 2018 | 20.16 | 20.16 | 20.05 | 20.13 | 5,195 | +0.04(+0.20%) |
Jul 31, 2018 | 20.10 | 20.13 | 20.02 | 20.09 | 19,795 | -0.00(-0.00%) |
Jul 30, 2018 | 20.12 | 20.12 | 20.02 | 20.09 | 5,142 | -0.04(-0.20%) |
Jul 27, 2018 | 20.06 | 20.13 | 20.05 | 20.13 | 6,100 | +0.02(+0.10%) |
Jul 26, 2018 | 20.08 | 20.11 | 20.08 | 20.11 | 1,429 | +0.07(+0.35%) |
Jul 25, 2018 | 20.09 | 20.09 | 20.04 | 20.04 | 2,427 | +0.02(+0.12%) |
Jul 24, 2018 | 20.10 | 20.10 | 19.98 | 20.02 | 20,215 | -0.06(-0.28%) |
Jul 23, 2018 | 20.03 | 20.09 | 20.01 | 20.07 | 1,264 | +0.11(+0.53%) |
Jul 20, 2018 | 20.07 | 20.07 | 19.94 | 19.97 | 5,684 | -0.18(-0.91%) |
Jul 19, 2018 | 20.05 | 20.16 | 20.05 | 20.15 | 34,433 | +0.01(+0.05%) |
Jul 18, 2018 | 20.10 | 20.15 | 20.05 | 20.14 | 6,038 | +0.09(+0.45%) |
Jul 17, 2018 | 20.06 | 20.06 | 20.05 | 20.05 | 1,452 | +0.05(+0.25%) |
Jul 16, 2018 | 20.05 | 20.05 | 19.99 | 20.00 | 9,564 | -0.11(-0.57%) |
Jul 13, 2018 | 20.09 | 20.12 | 20.07 | 20.11 | 48,854 | +0.09(+0.47%) |
Jul 12, 2018 | 20.05 | 20.10 | 20.02 | 20.02 | 3,178 | +0.03(+0.17%) |
Jul 11, 2018 | 19.98 | 19.99 | 19.98 | 19.99 | 585 | -0.04(-0.19%) |
Jul 10, 2018 | 20.08 | 20.08 | 20.02 | 20.02 | 2,777 | +0.01(+0.07%) |
Jul 09, 2018 | 19.98 | 20.01 | 19.98 | 20.01 | 655 | +0.01(+0.05%) |
Jul 06, 2018 | 19.93 | 20.00 | 19.91 | 20.00 | 3,871 | +0.11(+0.55%) |
Jul 05, 2018 | 19.97 | 19.97 | 19.89 | 19.89 | 6,724 | +0.01(+0.05%) |
Jul 03, 2018 | 19.88 | 19.88 | 19.88 | 0 | -0.02(-0.10%) |