Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.75 | 21.75 | 21.75 | 21.75 | 137 | +0.00(+0.00%) |
Sep 27, 2018 | 21.75 | 21.75 | 475 | +0.00(+0.00%) | ||
Sep 26, 2018 | 21.74 | 21.84 | 21.74 | 21.75 | 1,666 | +0.02(+0.10%) |
Sep 25, 2018 | 21.80 | 21.80 | 21.73 | 21.73 | 2,523 | -0.08(-0.37%) |
Sep 24, 2018 | 22.11 | 22.11 | 21.77 | 21.81 | 2,756 | -0.05(-0.22%) |
Sep 21, 2018 | 21.85 | 21.88 | 21.85 | 21.86 | 12,148 | +0.06(+0.28%) |
Sep 20, 2018 | 21.96 | 21.96 | 21.75 | 21.80 | 5,477 | +0.20(+0.94%) |
Sep 19, 2018 | 21.62 | 21.65 | 21.59 | 21.59 | 14,776 | +0.03(+0.12%) |
Sep 18, 2018 | 21.55 | 21.59 | 21.52 | 21.57 | 15,916 | +0.13(+0.63%) |
Sep 17, 2018 | 21.52 | 21.52 | 21.42 | 21.43 | 10,031 | -0.06(-0.27%) |
Sep 14, 2018 | 21.30 | 21.49 | 21.30 | 21.49 | 1,104 | +0.03(+0.12%) |
Sep 13, 2018 | 21.45 | 21.47 | 21.44 | 21.47 | 4,786 | +0.05(+0.25%) |
Sep 12, 2018 | 21.40 | 21.41 | 21.38 | 21.41 | 1,691 | +0.05(+0.25%) |
Sep 11, 2018 | 21.32 | 21.40 | 21.32 | 21.36 | 4,849 | +0.03(+0.12%) |
Sep 10, 2018 | 21.60 | 21.60 | 21.33 | 21.33 | 3,175 | -0.01(-0.03%) |
Sep 07, 2018 | 21.34 | 21.34 | 21.27 | 21.34 | 2,898 | +0.02(+0.10%) |
Sep 06, 2018 | 21.32 | 21.32 | 21.32 | 21.32 | 670 | -0.01(-0.07%) |
Sep 05, 2018 | 21.35 | 21.36 | 21.33 | 21.33 | 5,848 | -0.06(-0.27%) |
Sep 04, 2018 | 21.35 | 21.40 | 21.35 | 21.39 | 2,027 | +0.04(+0.18%) |
Aug 31, 2018 | 21.35 | 21.35 | 21.35 | 0 | -0.03(-0.15%) | |
Aug 30, 2018 | 21.42 | 21.51 | 21.38 | 21.38 | 42,994 | -0.11(-0.50%) |
Aug 29, 2018 | 21.71 | 21.71 | 21.45 | 21.49 | 3,317 | +0.06(+0.26%) |
Aug 28, 2018 | 21.45 | 21.45 | 21.42 | 21.44 | 2,583 | -0.02(-0.08%) |
Aug 27, 2018 | 21.60 | 21.60 | 21.45 | 21.45 | 29,622 | +0.09(+0.41%) |
Aug 24, 2018 | 21.37 | 21.37 | 21.34 | 21.37 | 1,247 | +0.15(+0.69%) |
Aug 23, 2018 | 21.16 | 21.24 | 21.16 | 21.22 | 974 | -0.07(-0.32%) |
Aug 22, 2018 | 21.33 | 21.48 | 21.27 | 21.29 | 4,574 | -0.09(-0.40%) |
Aug 21, 2018 | 21.32 | 21.45 | 21.32 | 21.37 | 7,764 | +0.08(+0.37%) |
Aug 20, 2018 | 22.37 | 22.37 | 21.23 | 21.30 | 5,041 | -0.03(-0.16%) |
Aug 17, 2018 | 21.26 | 21.33 | 21.19 | 21.33 | 24,397 | +0.06(+0.26%) |
Aug 16, 2018 | 21.22 | 21.27 | 21.22 | 21.27 | 6,745 | +0.35(+1.65%) |
Aug 15, 2018 | 20.85 | 20.93 | 20.85 | 20.93 | 1,613 | -0.14(-0.68%) |
Aug 14, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 3,465 | +0.03(+0.14%) |
Aug 13, 2018 | 21.08 | 21.08 | 21.02 | 21.04 | 7,840 | -0.07(-0.34%) |
Aug 10, 2018 | 21.05 | 21.13 | 21.03 | 21.11 | 1,663 | -0.17(-0.81%) |
Aug 09, 2018 | 21.24 | 21.29 | 21.22 | 21.29 | 3,576 | -0.03(-0.14%) |
Aug 08, 2018 | 21.35 | 21.35 | 21.24 | 21.32 | 3,911 | -0.07(-0.30%) |
Aug 07, 2018 | 21.35 | 21.39 | 21.35 | 21.38 | 2,430 | +0.12(+0.58%) |
Aug 06, 2018 | 21.19 | 21.26 | 21.19 | 21.26 | 962 | +0.04(+0.20%) |
Aug 03, 2018 | 21.15 | 21.24 | 21.13 | 21.22 | 6,931 | +0.06(+0.31%) |
Aug 02, 2018 | 20.96 | 21.15 | 20.96 | 21.15 | 30,830 | +0.12(+0.56%) |
Aug 01, 2018 | 21.01 | 21.04 | 20.99 | 21.03 | 1,743 | -0.09(-0.42%) |
Jul 31, 2018 | 21.04 | 21.14 | 21.04 | 21.12 | 3,827 | +0.09(+0.44%) |
Jul 30, 2018 | 21.06 | 21.09 | 21.03 | 21.03 | 1,089 | -0.15(-0.69%) |
Jul 27, 2018 | 21.21 | 21.23 | 21.13 | 21.18 | 8,628 | +0.00(+0.00%) |
Jul 26, 2018 | 21.25 | 21.26 | 21.18 | 21.18 | 37,652 | +0.04(+0.19%) |
Jul 25, 2018 | 21.02 | 21.14 | 21.02 | 21.14 | 1,418 | +0.09(+0.44%) |
Jul 24, 2018 | 21.06 | 21.06 | 20.98 | 21.04 | 1,239 | +0.11(+0.51%) |
Jul 20, 2018 | 20.94 | 20.94 | 20.94 | 222 | +0.05(+0.26%) | |
Jul 17, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.09(+0.41%) | |
Jul 16, 2018 | 20.77 | 20.84 | 20.73 | 20.80 | 1,017 | +0.01(+0.05%) |
Jul 13, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 338 | +0.26(+1.26%) |
Jul 11, 2018 | 20.53 | 20.53 | 20.53 | 107 | -0.24(-1.18%) | |
Jul 10, 2018 | 20.69 | 20.77 | 20.67 | 20.77 | 1,536 | +0.28(+1.39%) |
Jul 09, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 359 | +0.11(+0.53%) |
Jul 06, 2018 | 20.34 | 20.40 | 20.34 | 20.38 | 1,370 | +0.10(+0.51%) |
Jul 05, 2018 | 20.29 | 20.29 | 20.28 | 20.28 | 956 | -0.03(-0.15%) |
Jul 03, 2018 | 20.31 | 20.31 | 20.31 | 0 | +0.01(+0.04%) |