Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.81 | 19.98 | 19.79 | 19.84 | 107,421 | +0.02(+0.09%) |
Sep 27, 2018 | 19.98 | 20.09 | 19.81 | 19.82 | 89,577 | -0.24(-1.19%) |
Sep 26, 2018 | 20.15 | 20.37 | 19.95 | 20.06 | 185,839 | -0.06(-0.27%) |
Sep 25, 2018 | 20.17 | 20.33 | 20.08 | 20.12 | 116,401 | -0.06(-0.27%) |
Sep 24, 2018 | 20.56 | 20.77 | 20.15 | 20.17 | 114,239 | -0.43(-2.10%) |
Sep 21, 2018 | 20.69 | 20.76 | 20.60 | 20.60 | 364,517 | -0.06(-0.31%) |
Sep 20, 2018 | 20.38 | 20.71 | 20.37 | 20.67 | 77,129 | +0.37(+1.81%) |
Sep 19, 2018 | 20.30 | 20.38 | 20.21 | 20.30 | 160,350 | -0.05(-0.23%) |
Sep 18, 2018 | 20.39 | 20.64 | 20.25 | 20.35 | 154,831 | -0.06(-0.27%) |
Sep 17, 2018 | 20.65 | 20.77 | 20.39 | 20.40 | 59,669 | -0.25(-1.20%) |
Sep 14, 2018 | 20.52 | 20.77 | 20.47 | 20.65 | 64,626 | +0.13(+0.63%) |
Sep 13, 2018 | 20.65 | 20.87 | 20.48 | 20.52 | 68,600 | -0.10(-0.49%) |
Sep 12, 2018 | 20.74 | 20.88 | 20.39 | 20.62 | 111,181 | -0.17(-0.80%) |
Sep 11, 2018 | 20.54 | 20.83 | 20.44 | 20.79 | 117,431 | +0.19(+0.94%) |
Sep 10, 2018 | 20.95 | 20.99 | 20.43 | 20.60 | 97,649 | -0.26(-1.24%) |
Sep 07, 2018 | 20.60 | 20.96 | 20.47 | 20.85 | 112,961 | +0.23(+1.12%) |
Sep 06, 2018 | 20.68 | 20.68 | 20.50 | 20.62 | 95,081 | +0.02(+0.09%) |
Sep 05, 2018 | 20.58 | 20.70 | 20.48 | 20.60 | 103,806 | -0.04(-0.18%) |
Sep 04, 2018 | 20.91 | 20.99 | 20.60 | 20.64 | 67,063 | -0.32(-1.54%) |
Aug 31, 2018 | 20.96 | 20.96 | 20.96 | 0 | -0.16(-0.74%) | |
Aug 30, 2018 | 21.34 | 21.34 | 21.07 | 21.12 | 123,475 | -0.21(-0.99%) |
Aug 29, 2018 | 21.47 | 21.64 | 21.26 | 21.33 | 45,864 | -0.20(-0.94%) |
Aug 28, 2018 | 21.78 | 21.80 | 21.41 | 21.53 | 54,453 | -0.25(-1.14%) |
Aug 27, 2018 | 21.35 | 21.90 | 21.27 | 21.78 | 153,656 | +0.41(+1.89%) |
Aug 24, 2018 | 21.41 | 21.51 | 21.33 | 21.38 | 91,455 | -0.02(-0.09%) |
Aug 23, 2018 | 21.50 | 21.53 | 21.28 | 21.40 | 106,619 | -0.13(-0.60%) |
Aug 22, 2018 | 22.00 | 22.18 | 21.50 | 21.53 | 130,526 | -0.54(-2.46%) |
Aug 21, 2018 | 21.90 | 22.16 | 21.79 | 22.07 | 84,740 | +0.39(+1.78%) |
Aug 20, 2018 | 21.53 | 21.74 | 21.17 | 21.68 | 86,782 | +0.14(+0.64%) |
Aug 17, 2018 | 21.59 | 21.76 | 21.46 | 21.54 | 64,409 | -0.09(-0.43%) |
Aug 16, 2018 | 21.39 | 21.79 | 21.39 | 21.64 | 91,648 | +0.32(+1.51%) |
Aug 15, 2018 | 21.11 | 21.42 | 21.07 | 21.31 | 83,731 | +0.12(+0.56%) |
Aug 14, 2018 | 21.34 | 21.50 | 21.11 | 21.19 | 78,439 | -0.21(-0.99%) |
Aug 13, 2018 | 21.47 | 21.69 | 21.26 | 21.41 | 117,758 | -0.20(-0.92%) |
Aug 10, 2018 | 21.55 | 21.82 | 21.50 | 21.60 | 30,945 | -0.09(-0.42%) |
Aug 09, 2018 | 22.05 | 22.20 | 21.66 | 21.70 | 71,421 | -0.32(-1.46%) |
Aug 08, 2018 | 22.17 | 22.30 | 21.99 | 22.02 | 97,779 | -0.27(-1.19%) |
Aug 07, 2018 | 22.26 | 22.46 | 22.04 | 22.28 | 80,025 | +0.03(+0.12%) |
Aug 06, 2018 | 21.70 | 22.32 | 21.65 | 22.26 | 94,555 | +0.70(+3.24%) |
Aug 03, 2018 | 21.82 | 21.89 | 21.42 | 21.56 | 126,507 | -0.20(-0.93%) |
Aug 02, 2018 | 21.81 | 22.09 | 21.37 | 21.76 | 135,110 | -0.19(-0.88%) |
Aug 01, 2018 | 21.70 | 22.33 | 20.34 | 21.95 | 209,141 | -0.98(-4.28%) |
Jul 31, 2018 | 22.11 | 22.99 | 22.11 | 22.93 | 156,600 | +0.83(+3.74%) |
Jul 30, 2018 | 22.26 | 22.58 | 22.04 | 22.11 | 79,845 | -0.21(-0.95%) |
Jul 27, 2018 | 22.69 | 22.76 | 22.30 | 22.32 | 55,571 | -0.28(-1.26%) |
Jul 26, 2018 | 22.55 | 22.70 | 22.30 | 22.60 | 71,946 | +0.08(+0.37%) |
Jul 25, 2018 | 22.76 | 22.89 | 22.37 | 22.52 | 49,683 | -0.25(-1.09%) |
Jul 24, 2018 | 22.85 | 22.90 | 22.68 | 22.77 | 47,030 | -0.10(-0.44%) |
Jul 23, 2018 | 22.70 | 22.91 | 22.70 | 22.87 | 53,903 | +0.17(+0.77%) |
Jul 20, 2018 | 22.67 | 22.93 | 22.67 | 22.70 | 85,789 | -0.02(-0.08%) |
Jul 19, 2018 | 22.74 | 22.81 | 22.57 | 22.71 | 54,064 | -0.03(-0.12%) |
Jul 18, 2018 | 22.91 | 22.94 | 22.51 | 22.74 | 53,621 | -0.16(-0.68%) |
Jul 17, 2018 | 22.87 | 22.94 | 22.77 | 22.90 | 63,864 | +0.03(+0.12%) |
Jul 16, 2018 | 22.99 | 23.06 | 22.77 | 22.87 | 53,514 | -0.09(-0.40%) |
Jul 13, 2018 | 22.92 | 23.21 | 22.87 | 22.96 | 60,728 | +0.05(+0.20%) |
Jul 12, 2018 | 22.83 | 22.93 | 22.63 | 22.92 | 38,403 | +0.12(+0.52%) |
Jul 11, 2018 | 22.71 | 23.01 | 22.71 | 22.80 | 89,206 | +0.01(+0.04%) |
Jul 10, 2018 | 22.90 | 23.03 | 22.74 | 22.79 | 116,861 | -0.11(-0.48%) |
Jul 09, 2018 | 22.90 | 23.15 | 22.78 | 22.90 | 100,575 | +0.15(+0.65%) |
Jul 06, 2018 | 22.93 | 22.97 | 22.67 | 22.75 | 56,115 | -0.10(-0.44%) |
Jul 05, 2018 | 22.81 | 22.91 | 22.66 | 22.85 | 64,674 | +0.06(+0.28%) |
Jul 03, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.15(+0.65%) |