Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.68 | 20.72 | 19.95 | 20.72 | 7,474 | +0.04(+0.21%) |
Sep 27, 2018 | 20.68 | 21.06 | 20.51 | 20.68 | 8,732 | -0.17(-0.82%) |
Sep 26, 2018 | 20.94 | 21.02 | 20.76 | 20.85 | 8,127 | -0.09(-0.41%) |
Sep 25, 2018 | 21.02 | 21.02 | 20.72 | 20.94 | 6,607 | -0.04(-0.20%) |
Sep 24, 2018 | 21.28 | 21.51 | 20.72 | 20.98 | 7,330 | -0.09(-0.41%) |
Sep 21, 2018 | 21.75 | 21.88 | 20.42 | 21.06 | 38,306 | -0.77(-3.53%) |
Sep 20, 2018 | 21.88 | 22.01 | 21.73 | 21.83 | 14,139 | -0.04(-0.20%) |
Sep 19, 2018 | 21.62 | 22.01 | 21.62 | 21.88 | 12,711 | +0.04(+0.20%) |
Sep 18, 2018 | 21.75 | 21.92 | 21.71 | 21.83 | 11,142 | +0.00(+0.00%) |
Sep 17, 2018 | 22.01 | 22.01 | 21.79 | 21.83 | 6,669 | -0.04(-0.20%) |
Sep 14, 2018 | 22.18 | 22.31 | 21.66 | 21.88 | 21,021 | -0.21(-0.97%) |
Sep 13, 2018 | 21.66 | 22.35 | 21.66 | 22.09 | 8,453 | +0.04(+0.19%) |
Sep 12, 2018 | 21.90 | 22.26 | 21.45 | 22.05 | 24,685 | +0.13(+0.59%) |
Sep 11, 2018 | 22.09 | 22.18 | 21.73 | 21.92 | 18,917 | -0.17(-0.77%) |
Sep 10, 2018 | 22.09 | 22.18 | 21.88 | 22.09 | 12,219 | +0.13(+0.58%) |
Sep 07, 2018 | 21.62 | 22.18 | 21.62 | 21.96 | 11,328 | +0.30(+1.38%) |
Sep 06, 2018 | 21.45 | 21.96 | 21.32 | 21.66 | 29,675 | +0.00(+0.00%) |
Sep 05, 2018 | 22.01 | 22.01 | 21.28 | 21.66 | 17,666 | +0.21(+1.00%) |
Sep 04, 2018 | 21.41 | 21.92 | 21.19 | 21.45 | 4,725 | -0.09(-0.40%) |
Aug 31, 2018 | 21.53 | 21.53 | 21.53 | 0 | +0.21(+1.00%) | |
Aug 30, 2018 | 21.41 | 21.62 | 20.72 | 21.32 | 7,099 | -0.09(-0.40%) |
Aug 29, 2018 | 21.53 | 21.88 | 20.59 | 21.41 | 17,317 | -0.51(-2.34%) |
Aug 28, 2018 | 22.26 | 22.26 | 21.75 | 21.92 | 9,584 | -0.21(-0.97%) |
Aug 27, 2018 | 22.30 | 22.35 | 22.13 | 22.13 | 8,261 | -0.04(-0.19%) |
Aug 24, 2018 | 22.22 | 22.22 | 22.01 | 22.18 | 3,737 | +0.00(+0.00%) |
Aug 23, 2018 | 22.09 | 22.18 | 22.05 | 22.18 | 5,357 | +0.09(+0.39%) |
Aug 22, 2018 | 21.83 | 22.18 | 21.83 | 22.09 | 6,116 | +0.04(+0.19%) |
Aug 21, 2018 | 22.18 | 22.18 | 21.92 | 22.05 | 6,139 | -0.09(-0.39%) |
Aug 20, 2018 | 22.22 | 22.22 | 22.05 | 22.13 | 2,589 | -0.04(-0.19%) |
Aug 17, 2018 | 22.13 | 22.22 | 21.83 | 22.18 | 16,467 | +0.00(+0.00%) |
Aug 16, 2018 | 22.26 | 22.26 | 21.92 | 22.18 | 4,906 | +0.34(+1.57%) |
Aug 15, 2018 | 22.01 | 22.26 | 21.62 | 21.83 | 26,401 | -0.17(-0.78%) |
Aug 14, 2018 | 21.66 | 22.31 | 21.66 | 22.01 | 35,453 | -0.04(-0.19%) |
Aug 13, 2018 | 22.18 | 22.48 | 21.71 | 22.05 | 12,348 | +0.09(+0.39%) |
Aug 10, 2018 | 22.05 | 22.05 | 21.83 | 21.96 | 2,102 | -0.17(-0.77%) |
Aug 09, 2018 | 21.97 | 22.22 | 21.87 | 22.13 | 15,428 | +0.34(+1.57%) |
Aug 08, 2018 | 22.01 | 22.01 | 21.75 | 21.79 | 3,546 | -0.17(-0.78%) |
Aug 07, 2018 | 21.41 | 22.34 | 21.41 | 21.96 | 17,584 | +0.64(+3.01%) |
Aug 06, 2018 | 21.36 | 21.36 | 21.15 | 21.32 | 4,263 | +0.09(+0.40%) |
Aug 03, 2018 | 21.88 | 22.05 | 21.19 | 21.23 | 7,240 | -0.60(-2.75%) |
Aug 02, 2018 | 21.32 | 21.83 | 21.32 | 21.83 | 9,924 | +0.60(+2.82%) |
Aug 01, 2018 | 21.23 | 21.75 | 21.19 | 21.23 | 7,472 | +0.04(+0.20%) |
Jul 31, 2018 | 21.15 | 21.62 | 20.94 | 21.19 | 7,876 | +0.13(+0.61%) |
Jul 30, 2018 | 21.11 | 21.75 | 21.02 | 21.06 | 8,406 | -0.09(-0.41%) |
Jul 27, 2018 | 21.36 | 22.26 | 21.02 | 21.15 | 16,000 | -0.30(-1.40%) |
Jul 26, 2018 | 21.75 | 22.00 | 21.28 | 21.45 | 10,404 | -0.17(-0.79%) |
Jul 25, 2018 | 21.45 | 21.96 | 21.24 | 21.62 | 7,035 | -0.17(-0.78%) |
Jul 24, 2018 | 22.00 | 22.00 | 21.79 | 21.79 | 7,013 | -0.04(-0.20%) |
Jul 23, 2018 | 21.83 | 21.96 | 21.66 | 21.83 | 5,888 | +0.13(+0.59%) |
Jul 20, 2018 | 21.62 | 22.00 | 21.62 | 21.70 | 8,251 | +0.13(+0.59%) |
Jul 19, 2018 | 21.49 | 21.88 | 21.41 | 21.58 | 13,889 | +0.09(+0.40%) |
Jul 18, 2018 | 21.75 | 21.75 | 21.24 | 21.49 | 10,470 | +0.09(+0.40%) |
Jul 17, 2018 | 21.49 | 21.49 | 21.07 | 21.41 | 9,937 | -0.09(-0.40%) |
Jul 16, 2018 | 20.94 | 21.75 | 20.94 | 21.49 | 18,412 | +0.51(+2.44%) |
Jul 13, 2018 | 21.36 | 21.36 | 20.85 | 20.98 | 12,572 | -0.38(-1.80%) |
Jul 12, 2018 | 21.62 | 21.62 | 21.02 | 21.36 | 19,465 | -0.13(-0.60%) |
Jul 11, 2018 | 21.53 | 21.66 | 21.41 | 21.49 | 20,304 | +0.00(+0.00%) |
Jul 10, 2018 | 22.17 | 22.17 | 21.28 | 21.49 | 12,868 | -0.60(-2.70%) |
Jul 09, 2018 | 22.13 | 22.22 | 22.13 | 22.09 | 9,829 | +0.13(+0.58%) |
Jul 06, 2018 | 21.96 | 22.17 | 21.96 | 21.96 | 8,108 | -0.13(-0.58%) |
Jul 05, 2018 | 21.83 | 22.17 | 21.83 | 22.09 | 17,653 | +0.13(+0.58%) |
Jul 03, 2018 | 21.96 | 21.96 | 21.96 | 0 | +0.34(+1.58%) |