Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.18 | 22.31 | 22.17 | 22.25 | 39,800 | -0.31(-1.37%) |
Sep 27, 2018 | 22.39 | 22.67 | 22.39 | 22.56 | 60,918 | +0.04(+0.18%) |
Sep 26, 2018 | 22.33 | 22.56 | 22.33 | 22.52 | 44,809 | +0.23(+1.03%) |
Sep 25, 2018 | 22.20 | 22.35 | 22.20 | 22.29 | 42,177 | -0.10(-0.42%) |
Sep 24, 2018 | 22.52 | 22.52 | 22.38 | 22.39 | 72,586 | -0.14(-0.62%) |
Sep 21, 2018 | 22.52 | 22.54 | 22.42 | 22.52 | 55,000 | +0.14(+0.65%) |
Sep 20, 2018 | 22.31 | 22.45 | 22.31 | 22.38 | 71,553 | -0.26(-1.15%) |
Sep 19, 2018 | 22.55 | 22.76 | 22.55 | 22.64 | 237,849 | +0.19(+0.85%) |
Sep 18, 2018 | 22.24 | 22.54 | 22.23 | 22.45 | 45,881 | +0.13(+0.60%) |
Sep 17, 2018 | 22.35 | 22.48 | 22.25 | 22.32 | 64,246 | +0.03(+0.13%) |
Sep 14, 2018 | 22.20 | 22.35 | 22.18 | 22.29 | 42,700 | +0.32(+1.48%) |
Sep 13, 2018 | 22.16 | 22.16 | 21.93 | 21.96 | 36,448 | +0.66(+3.10%) |
Sep 12, 2018 | 21.36 | 21.37 | 21.23 | 21.30 | 36,800 | +0.60(+2.87%) |
Sep 11, 2018 | 20.61 | 20.77 | 20.61 | 20.70 | 66,632 | +0.23(+1.12%) |
Sep 10, 2018 | 20.57 | 20.60 | 20.45 | 20.48 | 80,954 | +0.12(+0.61%) |
Sep 07, 2018 | 20.31 | 20.49 | 20.31 | 20.35 | 57,100 | +0.17(+0.84%) |
Sep 06, 2018 | 20.30 | 20.30 | 20.15 | 20.18 | 61,501 | +0.13(+0.65%) |
Sep 05, 2018 | 20.09 | 20.14 | 20.03 | 20.05 | 75,556 | -0.23(-1.16%) |
Sep 04, 2018 | 20.36 | 20.37 | 20.24 | 20.29 | 32,897 | +0.02(+0.10%) |
Aug 31, 2018 | 20.27 | 20.27 | 20.27 | 0 | -0.02(-0.10%) | |
Aug 30, 2018 | 20.34 | 20.38 | 20.23 | 20.29 | 65,727 | -0.16(-0.76%) |
Aug 29, 2018 | 20.42 | 20.48 | 20.37 | 20.44 | 32,725 | -0.11(-0.56%) |
Aug 28, 2018 | 20.57 | 20.64 | 20.52 | 20.55 | 38,599 | -0.14(-0.65%) |
Aug 27, 2018 | 20.60 | 20.73 | 20.59 | 20.69 | 35,407 | +0.19(+0.93%) |
Aug 24, 2018 | 20.66 | 20.66 | 20.25 | 20.50 | 115,600 | +0.12(+0.59%) |
Aug 23, 2018 | 20.30 | 20.43 | 20.30 | 20.38 | 77,606 | -0.07(-0.34%) |
Aug 22, 2018 | 20.43 | 20.50 | 20.40 | 20.45 | 54,172 | -0.23(-1.09%) |
Aug 21, 2018 | 20.63 | 20.74 | 20.63 | 20.68 | 39,453 | -0.27(-1.27%) |
Aug 20, 2018 | 20.84 | 20.94 | 20.78 | 20.94 | 42,119 | +0.14(+0.67%) |
Aug 17, 2018 | 20.88 | 20.88 | 20.69 | 20.80 | 62,900 | +0.30(+1.49%) |
Aug 16, 2018 | 20.34 | 20.56 | 20.34 | 20.50 | 36,955 | +0.04(+0.17%) |
Aug 15, 2018 | 20.32 | 20.49 | 20.32 | 20.46 | 63,882 | -0.02(-0.10%) |
Aug 14, 2018 | 20.37 | 20.50 | 20.37 | 20.48 | 92,436 | +0.11(+0.52%) |
Aug 13, 2018 | 20.44 | 20.46 | 20.32 | 20.38 | 71,655 | +0.03(+0.15%) |
Aug 10, 2018 | 20.27 | 20.40 | 20.27 | 20.34 | 36,300 | -0.11(-0.51%) |
Aug 09, 2018 | 20.30 | 20.61 | 20.30 | 20.45 | 51,136 | +0.09(+0.42%) |
Aug 08, 2018 | 20.37 | 20.40 | 20.34 | 20.36 | 36,015 | +0.02(+0.12%) |
Aug 07, 2018 | 20.34 | 20.44 | 20.34 | 20.34 | 57,663 | +0.18(+0.87%) |
Aug 06, 2018 | 20.16 | 20.19 | 20.12 | 20.16 | 26,827 | -0.07(-0.37%) |
Aug 03, 2018 | 20.09 | 20.24 | 20.09 | 20.24 | 48,100 | +0.07(+0.37%) |
Aug 02, 2018 | 20.19 | 20.21 | 20.08 | 20.16 | 31,884 | -0.10(-0.47%) |
Aug 01, 2018 | 20.20 | 20.27 | 20.13 | 20.26 | 48,780 | -0.11(-0.54%) |
Jul 31, 2018 | 20.43 | 20.43 | 20.30 | 20.37 | 48,235 | -0.19(-0.92%) |
Jul 30, 2018 | 20.60 | 20.71 | 20.56 | 20.56 | 39,356 | -0.21(-1.01%) |
Jul 27, 2018 | 20.80 | 20.87 | 20.75 | 20.77 | 53,500 | +0.06(+0.29%) |
Jul 26, 2018 | 20.65 | 20.77 | 20.65 | 20.71 | 42,568 | +0.14(+0.66%) |
Jul 25, 2018 | 20.36 | 20.60 | 20.36 | 20.57 | 55,846 | +0.01(+0.05%) |
Jul 24, 2018 | 20.66 | 20.67 | 20.52 | 20.57 | 45,286 | -0.03(-0.15%) |
Jul 23, 2018 | 20.45 | 20.67 | 20.45 | 20.59 | 35,596 | -0.05(-0.24%) |
Jul 20, 2018 | 20.43 | 20.65 | 20.43 | 20.64 | 69,318 | +0.27(+1.33%) |
Jul 19, 2018 | 20.33 | 20.43 | 20.23 | 20.38 | 52,337 | -0.23(-1.09%) |
Jul 18, 2018 | 20.50 | 20.61 | 20.50 | 20.60 | 77,193 | +0.07(+0.34%) |
Jul 17, 2018 | 20.52 | 20.56 | 20.41 | 20.53 | 104,419 | +0.48(+2.39%) |
Jul 16, 2018 | 20.00 | 20.10 | 20.00 | 20.05 | 55,606 | +0.07(+0.35%) |
Jul 13, 2018 | 19.96 | 20.06 | 19.94 | 19.98 | 50,368 | -0.04(-0.17%) |
Jul 12, 2018 | 20.05 | 20.07 | 19.95 | 20.02 | 56,648 | -0.05(-0.25%) |
Jul 11, 2018 | 20.10 | 20.25 | 20.03 | 20.07 | 59,248 | -0.15(-0.74%) |
Jul 10, 2018 | 20.33 | 20.33 | 20.16 | 20.21 | 53,153 | -0.14(-0.66%) |
Jul 09, 2018 | 20.18 | 20.57 | 20.18 | 20.35 | 43,083 | -0.29(-1.43%) |
Jul 06, 2018 | 20.61 | 20.75 | 20.56 | 20.64 | 54,347 | -0.46(-2.16%) |
Jul 05, 2018 | 20.86 | 21.32 | 20.86 | 21.10 | 38,498 | +0.23(+1.08%) |
Jul 03, 2018 | 20.88 | 20.88 | 20.88 | 0 | -0.25(-1.21%) |