Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 384 | +0.09(+0.44%) |
Sep 27, 2018 | 21.34 | 21.48 | 21.28 | 21.38 | 4,057 | -0.07(-0.33%) |
Sep 26, 2018 | 21.44 | 21.63 | 21.42 | 21.45 | 5,298 | +0.01(+0.04%) |
Sep 25, 2018 | 21.45 | 21.70 | 21.44 | 21.44 | 14,929 | +0.06(+0.29%) |
Sep 24, 2018 | 21.67 | 21.67 | 21.33 | 21.38 | 10,643 | -0.51(-2.32%) |
Sep 21, 2018 | 21.86 | 21.88 | 21.86 | 21.88 | 513 | +0.56(+2.63%) |
Sep 20, 2018 | 21.32 | 21.32 | 21.32 | 21.32 | 205 | +0.02(+0.12%) |
Sep 19, 2018 | 21.05 | 21.30 | 21.05 | 21.30 | 911 | +0.49(+2.37%) |
Sep 18, 2018 | 20.55 | 20.81 | 20.55 | 20.81 | 25,753 | +0.63(+3.10%) |
Sep 17, 2018 | 20.27 | 20.31 | 20.16 | 20.18 | 9,643 | -0.13(-0.63%) |
Sep 14, 2018 | 20.60 | 20.62 | 20.28 | 20.31 | 2,308 | -0.26(-1.27%) |
Sep 13, 2018 | 20.50 | 20.63 | 20.50 | 20.57 | 31,201 | +0.14(+0.69%) |
Sep 12, 2018 | 20.25 | 20.43 | 20.24 | 20.43 | 3,496 | +0.44(+2.19%) |
Sep 11, 2018 | 19.97 | 19.99 | 19.91 | 19.99 | 4,144 | -0.30(-1.48%) |
Sep 10, 2018 | 20.36 | 20.36 | 20.29 | 20.29 | 1,197 | -0.68(-3.26%) |
Sep 07, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 390 | +0.24(+1.14%) |
Sep 06, 2018 | 20.75 | 20.75 | 20.74 | 20.74 | 292 | -0.01(-0.07%) |
Sep 05, 2018 | 20.72 | 20.80 | 20.68 | 20.75 | 6,508 | -0.34(-1.59%) |
Sep 04, 2018 | 21.25 | 21.25 | 21.09 | 21.09 | 143,324 | -0.04(-0.21%) |
Aug 31, 2018 | 21.13 | 21.13 | 21.13 | 0 | +0.06(+0.31%) | |
Aug 30, 2018 | 21.36 | 21.36 | 20.98 | 21.06 | 4,156 | -0.55(-2.56%) |
Aug 29, 2018 | 21.61 | 21.62 | 21.61 | 21.62 | 1,516 | +0.41(+1.92%) |
Aug 28, 2018 | 21.43 | 21.43 | 21.21 | 21.21 | 715 | -0.47(-2.18%) |
Aug 27, 2018 | 21.45 | 21.68 | 21.45 | 21.68 | 14,724 | +0.43(+2.04%) |
Aug 24, 2018 | 21.13 | 21.34 | 21.13 | 21.25 | 2,212 | +0.09(+0.44%) |
Aug 23, 2018 | 21.16 | 21.16 | 21.16 | 21.16 | 390 | -0.30(-1.41%) |
Aug 22, 2018 | 21.46 | 21.46 | 21.33 | 21.46 | 889 | -0.09(-0.43%) |
Aug 21, 2018 | 21.09 | 21.55 | 21.09 | 21.55 | 2,841 | +0.99(+4.79%) |
Aug 20, 2018 | 20.66 | 20.66 | 20.55 | 20.57 | 13,145 | +0.02(+0.07%) |
Aug 17, 2018 | 20.21 | 20.55 | 20.21 | 20.55 | 3,644 | +0.37(+1.86%) |
Aug 15, 2018 | 20.18 | 20.18 | 20.18 | 0 | -1.01(-4.78%) | |
Aug 14, 2018 | 21.13 | 21.38 | 21.13 | 21.19 | 27,740 | -0.34(-1.60%) |
Aug 13, 2018 | 21.53 | 21.53 | 21.53 | 130 | +0.00(+0.00%) | |
Aug 10, 2018 | 21.67 | 21.81 | 21.53 | 21.53 | 2,473 | -0.49(-2.24%) |
Aug 09, 2018 | 21.93 | 22.03 | 21.93 | 22.03 | 4,505 | +0.37(+1.70%) |
Aug 08, 2018 | 21.54 | 21.67 | 21.48 | 21.66 | 3,501 | -0.11(-0.50%) |
Aug 07, 2018 | 21.63 | 21.77 | 21.63 | 21.77 | 1,752 | +0.67(+3.18%) |
Aug 06, 2018 | 21.10 | 21.27 | 21.09 | 21.10 | 22,424 | -0.25(-1.15%) |
Aug 03, 2018 | 21.47 | 21.51 | 21.34 | 21.34 | 2,603 | -0.27(-1.27%) |
Aug 02, 2018 | 21.55 | 21.62 | 21.45 | 21.62 | 5,225 | -0.34(-1.54%) |
Aug 01, 2018 | 22.22 | 22.22 | 21.95 | 21.95 | 2,050 | -0.58(-2.56%) |
Jul 31, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 466 | +0.32(+1.45%) |
Jul 30, 2018 | 22.28 | 22.28 | 22.21 | 22.21 | 1,687 | -0.15(-0.69%) |
Jul 27, 2018 | 22.36 | 22.36 | 22.36 | 22.36 | 260 | -0.05(-0.24%) |
Jul 26, 2018 | 22.34 | 22.42 | 22.31 | 22.42 | 1,084 | -0.05(-0.24%) |
Jul 25, 2018 | 22.33 | 22.56 | 22.33 | 22.47 | 23,041 | +0.08(+0.38%) |
Jul 24, 2018 | 22.26 | 22.46 | 22.26 | 22.39 | 2,436 | +0.74(+3.41%) |
Jul 23, 2018 | 21.57 | 21.65 | 21.57 | 21.65 | 407 | -0.12(-0.56%) |
Jul 20, 2018 | 21.79 | 21.79 | 21.53 | 21.77 | 2,438 | +0.37(+1.72%) |
Jul 19, 2018 | 21.46 | 21.46 | 21.36 | 21.40 | 5,316 | -0.22(-1.01%) |
Jul 18, 2018 | 21.62 | 21.62 | 21.62 | 21.62 | 230 | -0.21(-0.97%) |
Jul 17, 2018 | 21.61 | 21.83 | 21.61 | 21.83 | 5,014 | -0.01(-0.04%) |
Jul 16, 2018 | 21.73 | 21.84 | 21.73 | 21.84 | 1,287 | -0.09(-0.42%) |
Jul 12, 2018 | 21.93 | 21.93 | 21.93 | 117 | +0.48(+2.22%) | |
Jul 11, 2018 | 21.43 | 21.46 | 21.30 | 21.46 | 14,615 | -0.24(-1.10%) |
Jul 10, 2018 | 22.10 | 22.10 | 21.70 | 21.70 | 3,262 | -0.10(-0.45%) |
Jul 09, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 304 | +0.52(+2.46%) |
Jul 06, 2018 | 21.15 | 21.43 | 21.15 | 21.27 | 26,831 | +0.09(+0.43%) |
Jul 05, 2018 | 21.63 | 21.63 | 21.00 | 21.18 | 38,006 | -0.78(-3.57%) |
Jul 03, 2018 | 21.96 | 21.96 | 21.96 | 0 | +0.26(+1.21%) |