Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.32 | 22.37 | 22.32 | 22.33 | 800 | +0.08(+0.36%) |
Sep 27, 2018 | 22.24 | 22.25 | 22.20 | 22.25 | 1,900 | -0.09(-0.40%) |
Sep 26, 2018 | 22.38 | 22.38 | 22.34 | 22.34 | 1,900 | -0.06(-0.27%) |
Sep 25, 2018 | 22.22 | 22.40 | 22.21 | 22.40 | 700 | +0.06(+0.27%) |
Sep 24, 2018 | 22.34 | 22.38 | 22.34 | 22.34 | 2,300 | +0.04(+0.18%) |
Sep 21, 2018 | 22.35 | 22.35 | 22.30 | 22.30 | 1,100 | -0.17(-0.76%) |
Sep 20, 2018 | 22.44 | 22.58 | 22.44 | 22.47 | 3,150 | -0.01(-0.04%) |
Sep 19, 2018 | 22.52 | 22.52 | 22.47 | 22.48 | 1,620 | -0.03(-0.13%) |
Sep 18, 2018 | 22.48 | 22.52 | 22.45 | 22.51 | 1,600 | -0.16(-0.71%) |
Sep 17, 2018 | 22.67 | 22.67 | 22.67 | 22.67 | 500 | -0.12(-0.53%) |
Sep 14, 2018 | 22.58 | 22.82 | 22.58 | 22.79 | 500 | -0.04(-0.18%) |
Sep 13, 2018 | 22.79 | 22.98 | 22.79 | 22.83 | 1,800 | +0.11(+0.48%) |
Sep 12, 2018 | 22.77 | 22.87 | 22.72 | 22.72 | 9,900 | -0.06(-0.26%) |
Sep 11, 2018 | 22.65 | 22.79 | 22.65 | 22.78 | 40,704 | +0.11(+0.49%) |
Sep 10, 2018 | 22.76 | 22.76 | 22.67 | 22.67 | 600 | +0.04(+0.18%) |
Sep 07, 2018 | 22.63 | 22.63 | 22.63 | 22.63 | 100 | -0.07(-0.31%) |
Sep 06, 2018 | 22.70 | 22.70 | 22.59 | 22.70 | 2,705 | -0.13(-0.57%) |
Sep 05, 2018 | 22.96 | 22.96 | 22.82 | 22.83 | 3,100 | -0.27(-1.17%) |
Sep 04, 2018 | 23.10 | 23.10 | 23.10 | 23.10 | 100 | +0.07(+0.30%) |
Aug 31, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 22.95 | 23.04 | 22.94 | 23.03 | 1,000 | +0.05(+0.22%) |
Aug 29, 2018 | 22.76 | 22.98 | 22.76 | 22.98 | 4,700 | +0.38(+1.68%) |
Aug 28, 2018 | 22.50 | 22.60 | 22.50 | 22.60 | 1,900 | +0.11(+0.49%) |
Aug 27, 2018 | 22.46 | 22.49 | 22.46 | 22.49 | 3,786 | +0.11(+0.49%) |
Aug 24, 2018 | 22.42 | 22.42 | 22.32 | 22.38 | 1,200 | -0.02(-0.09%) |
Aug 23, 2018 | 22.49 | 22.49 | 22.39 | 22.40 | 3,200 | -0.08(-0.36%) |
Aug 22, 2018 | 22.40 | 22.48 | 22.38 | 22.48 | 2,200 | +0.03(+0.13%) |
Aug 21, 2018 | 22.50 | 22.50 | 22.45 | 22.45 | 700 | -0.04(-0.18%) |
Aug 20, 2018 | 22.65 | 22.65 | 22.45 | 22.49 | 5,200 | -0.11(-0.49%) |
Aug 17, 2018 | 22.59 | 22.60 | 22.59 | 22.60 | 900 | -0.05(-0.22%) |
Aug 16, 2018 | 22.49 | 22.67 | 22.49 | 22.65 | 2,500 | +0.10(+0.44%) |
Aug 15, 2018 | 22.71 | 22.71 | 22.51 | 22.55 | 2,100 | -0.08(-0.35%) |
Aug 14, 2018 | 22.64 | 22.64 | 22.58 | 22.63 | 300 | -0.06(-0.26%) |
Aug 13, 2018 | 22.59 | 22.69 | 22.48 | 22.69 | 8,300 | +0.11(+0.49%) |
Aug 10, 2018 | 22.45 | 22.58 | 22.44 | 22.58 | 600 | +0.00(+0.00%) |
Aug 09, 2018 | 22.56 | 22.60 | 22.56 | 22.58 | 1,200 | -0.02(-0.09%) |
Aug 08, 2018 | 22.47 | 22.67 | 22.47 | 22.60 | 102,065 | -0.16(-0.70%) |
Aug 07, 2018 | 22.73 | 22.76 | 22.60 | 22.76 | 1,825 | +0.00(+0.00%) |
Aug 03, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.13(+0.57%) | |
Aug 02, 2018 | 22.50 | 22.65 | 22.50 | 22.63 | 1,200 | -0.01(-0.04%) |
Aug 01, 2018 | 22.62 | 22.64 | 22.61 | 22.64 | 1,750 | -0.10(-0.44%) |
Jul 31, 2018 | 22.79 | 22.79 | 22.71 | 22.74 | 2,000 | -0.24(-1.04%) |
Jul 30, 2018 | 22.87 | 22.98 | 22.87 | 22.98 | 2,400 | +0.04(+0.17%) |
Jul 27, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 100 | +0.03(+0.13%) |
Jul 26, 2018 | 22.93 | 22.99 | 22.84 | 22.91 | 1,800 | +0.10(+0.44%) |
Jul 25, 2018 | 22.65 | 22.81 | 22.65 | 22.81 | 200 | +0.19(+0.84%) |
Jul 24, 2018 | 22.49 | 22.62 | 22.44 | 22.62 | 1,500 | +0.00(+0.00%) |
Jul 23, 2018 | 22.64 | 22.64 | 22.53 | 22.62 | 1,400 | +0.14(+0.62%) |
Jul 20, 2018 | 22.72 | 22.89 | 22.48 | 22.48 | 1,685 | -0.13(-0.57%) |
Jul 19, 2018 | 22.70 | 22.70 | 22.61 | 22.61 | 300 | +0.00(+0.00%) |
Jul 18, 2018 | 22.61 | 22.61 | 22.61 | 22.61 | 100 | +0.07(+0.31%) |
Jul 17, 2018 | 22.54 | 22.54 | 22.54 | 22.54 | 100 | -0.05(-0.22%) |
Jul 16, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 100 | +0.05(+0.22%) |
Jul 13, 2018 | 22.50 | 22.64 | 22.50 | 22.54 | 1,133 | -0.01(-0.04%) |
Jul 12, 2018 | 22.62 | 22.62 | 22.55 | 22.55 | 1,051 | +0.05(+0.22%) |
Jul 11, 2018 | 22.34 | 22.51 | 22.34 | 22.50 | 2,000 | +0.17(+0.76%) |
Jul 10, 2018 | 22.30 | 22.33 | 22.27 | 22.33 | 900 | +0.11(+0.50%) |
Jul 09, 2018 | 22.19 | 22.22 | 22.15 | 22.22 | 800 | +0.06(+0.27%) |
Jul 06, 2018 | 22.10 | 22.16 | 22.10 | 22.16 | 1,812 | +0.06(+0.27%) |
Jul 05, 2018 | 22.12 | 22.13 | 21.99 | 22.10 | 2,500 | +0.01(+0.05%) |
Jul 04, 2018 | 22.07 | 22.09 | 22.04 | 22.09 | 800 | -0.08(-0.36%) |