Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.72 | 20.77 | 20.45 | 20.46 | 4,165,921 | -0.17(-0.85%) |
Sep 27, 2018 | 20.46 | 20.70 | 20.39 | 20.63 | 1,960,286 | +0.14(+0.70%) |
Sep 26, 2018 | 20.39 | 20.73 | 20.39 | 20.49 | 3,284,786 | +0.21(+1.02%) |
Sep 25, 2018 | 20.26 | 20.37 | 20.16 | 20.28 | 3,066,740 | +0.10(+0.47%) |
Sep 24, 2018 | 20.69 | 20.77 | 20.07 | 20.19 | 5,762,811 | -0.56(-2.72%) |
Sep 21, 2018 | 20.58 | 20.89 | 20.46 | 20.75 | 6,076,056 | +0.30(+1.48%) |
Sep 20, 2018 | 20.23 | 20.45 | 20.14 | 20.45 | 2,394,512 | +0.30(+1.50%) |
Sep 19, 2018 | 20.14 | 20.33 | 20.12 | 20.15 | 2,779,851 | +0.05(+0.24%) |
Sep 18, 2018 | 19.81 | 20.10 | 19.61 | 20.10 | 2,896,479 | +0.34(+1.73%) |
Sep 17, 2018 | 19.93 | 20.17 | 19.73 | 19.76 | 3,474,886 | -0.11(-0.56%) |
Sep 14, 2018 | 19.80 | 19.92 | 19.64 | 19.87 | 4,475,570 | +0.06(+0.32%) |
Sep 13, 2018 | 20.32 | 20.32 | 19.73 | 19.81 | 2,842,192 | -0.49(-2.43%) |
Sep 12, 2018 | 20.19 | 20.38 | 20.10 | 20.30 | 2,357,856 | +0.04(+0.20%) |
Sep 11, 2018 | 20.20 | 20.31 | 20.00 | 20.26 | 2,868,251 | +0.00(+0.00%) |
Sep 10, 2018 | 20.67 | 20.75 | 20.04 | 20.26 | 4,079,157 | -0.33(-1.60%) |
Sep 07, 2018 | 20.77 | 20.82 | 20.57 | 20.59 | 2,051,648 | -0.23(-1.10%) |
Sep 06, 2018 | 20.71 | 20.88 | 20.64 | 20.82 | 2,346,300 | +0.13(+0.61%) |
Sep 05, 2018 | 21.02 | 21.10 | 20.65 | 20.69 | 4,550,303 | -0.33(-1.57%) |
Sep 04, 2018 | 21.23 | 21.24 | 20.97 | 21.02 | 2,802,394 | -0.27(-1.26%) |
Aug 31, 2018 | 21.29 | 21.29 | 21.29 | 0 | -0.21(-0.99%) | |
Aug 30, 2018 | 20.75 | 21.63 | 20.70 | 21.50 | 5,424,814 | +0.80(+3.88%) |
Aug 29, 2018 | 20.45 | 21.41 | 20.24 | 20.70 | 7,083,349 | +0.16(+0.77%) |
Aug 28, 2018 | 20.91 | 20.96 | 20.51 | 20.54 | 3,676,718 | -0.39(-1.84%) |
Aug 27, 2018 | 20.93 | 20.99 | 20.78 | 20.93 | 3,067,931 | +0.10(+0.49%) |
Aug 24, 2018 | 20.75 | 20.86 | 20.66 | 20.82 | 2,811,118 | +0.13(+0.65%) |
Aug 23, 2018 | 20.91 | 21.01 | 20.63 | 20.69 | 3,351,931 | -0.20(-0.98%) |
Aug 22, 2018 | 20.96 | 21.15 | 20.79 | 20.90 | 2,200,474 | -0.13(-0.64%) |
Aug 21, 2018 | 20.85 | 21.11 | 20.85 | 21.03 | 2,774,085 | +0.23(+1.10%) |
Aug 20, 2018 | 20.88 | 21.02 | 20.74 | 20.80 | 2,751,741 | +0.02(+0.08%) |
Aug 17, 2018 | 20.73 | 20.89 | 20.69 | 20.79 | 1,875,477 | +0.04(+0.19%) |
Aug 16, 2018 | 20.65 | 20.86 | 20.64 | 20.75 | 4,444,609 | +0.18(+0.88%) |
Aug 15, 2018 | 20.54 | 20.63 | 20.38 | 20.57 | 2,907,258 | +0.03(+0.15%) |
Aug 14, 2018 | 20.30 | 20.60 | 20.26 | 20.53 | 2,994,244 | +0.31(+1.52%) |
Aug 13, 2018 | 20.30 | 20.33 | 20.16 | 20.23 | 1,872,444 | -0.12(-0.58%) |
Aug 10, 2018 | 20.12 | 20.44 | 20.07 | 20.34 | 1,945,132 | +0.18(+0.90%) |
Aug 09, 2018 | 20.24 | 20.31 | 20.14 | 20.16 | 2,612,618 | -0.05(-0.27%) |
Aug 08, 2018 | 20.10 | 20.29 | 19.98 | 20.22 | 1,918,683 | +0.06(+0.31%) |
Aug 07, 2018 | 20.18 | 20.30 | 20.13 | 20.16 | 2,584,447 | +0.02(+0.08%) |
Aug 06, 2018 | 19.94 | 20.24 | 19.94 | 20.14 | 2,487,815 | +0.20(+0.99%) |
Aug 03, 2018 | 19.84 | 20.07 | 19.83 | 19.94 | 1,903,949 | +0.14(+0.72%) |
Aug 02, 2018 | 19.57 | 19.84 | 19.54 | 19.80 | 2,017,056 | +0.17(+0.88%) |
Aug 01, 2018 | 19.83 | 19.96 | 19.60 | 19.63 | 2,813,348 | -0.17(-0.83%) |
Jul 31, 2018 | 19.75 | 19.83 | 19.58 | 19.79 | 3,402,978 | +0.07(+0.36%) |
Jul 30, 2018 | 19.57 | 19.84 | 19.56 | 19.72 | 2,316,733 | +0.16(+0.80%) |
Jul 27, 2018 | 20.00 | 20.00 | 19.53 | 19.57 | 2,818,745 | -0.40(-2.01%) |
Jul 26, 2018 | 19.75 | 20.06 | 19.68 | 19.97 | 2,908,094 | +0.20(+1.04%) |
Jul 25, 2018 | 19.66 | 19.80 | 19.56 | 19.76 | 3,123,233 | +0.07(+0.36%) |
Jul 24, 2018 | 19.38 | 19.70 | 19.24 | 19.69 | 2,851,172 | +0.35(+1.79%) |
Jul 23, 2018 | 19.20 | 19.42 | 19.12 | 19.35 | 2,392,371 | +0.15(+0.78%) |
Jul 20, 2018 | 19.20 | 19.28 | 19.06 | 19.20 | 3,083,691 | -0.01(-0.04%) |
Jul 19, 2018 | 19.19 | 19.26 | 19.09 | 19.20 | 3,154,199 | -0.02(-0.08%) |
Jul 18, 2018 | 18.86 | 19.24 | 18.76 | 19.22 | 3,286,475 | +0.36(+1.92%) |
Jul 17, 2018 | 18.82 | 18.96 | 18.70 | 18.86 | 2,904,963 | -0.02(-0.12%) |
Jul 16, 2018 | 18.86 | 18.91 | 18.65 | 18.88 | 3,627,595 | +0.06(+0.29%) |
Jul 13, 2018 | 18.96 | 19.07 | 18.80 | 18.83 | 2,784,296 | -0.10(-0.54%) |
Jul 12, 2018 | 18.95 | 18.95 | 18.79 | 18.93 | 2,429,451 | +0.08(+0.42%) |
Jul 11, 2018 | 18.57 | 18.95 | 18.50 | 18.85 | 2,964,916 | +0.16(+0.84%) |
Jul 10, 2018 | 18.65 | 18.80 | 18.59 | 18.69 | 3,587,600 | +0.06(+0.34%) |
Jul 09, 2018 | 18.54 | 18.81 | 18.48 | 18.63 | 3,460,215 | +0.13(+0.72%) |
Jul 06, 2018 | 18.59 | 18.62 | 18.40 | 18.50 | 3,081,599 | -0.04(-0.21%) |
Jul 05, 2018 | 18.42 | 18.56 | 18.21 | 18.54 | 4,052,450 | +0.14(+0.77%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.08(+0.43%) |