Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.49 | 23.49 | 23.48 | 23.49 | 24,530 | -0.04(-0.17%) |
Sep 27, 2018 | 23.52 | 23.53 | 23.51 | 23.53 | 12,991 | +0.02(+0.09%) |
Sep 26, 2018 | 23.51 | 23.52 | 23.50 | 23.51 | 37,960 | +0.00(+0.00%) |
Sep 25, 2018 | 23.50 | 23.51 | 23.50 | 23.51 | 38,805 | -0.01(-0.04%) |
Sep 24, 2018 | 23.51 | 23.52 | 23.50 | 23.52 | 14,140 | +0.00(+0.00%) |
Sep 21, 2018 | 23.51 | 23.52 | 23.50 | 23.52 | 17,072 | +0.00(+0.00%) |
Sep 20, 2018 | 23.51 | 23.52 | 23.50 | 23.52 | 28,891 | -0.01(-0.04%) |
Sep 19, 2018 | 23.53 | 23.53 | 23.51 | 23.53 | 8,508 | -0.01(-0.04%) |
Sep 18, 2018 | 23.54 | 23.54 | 23.52 | 23.54 | 37,184 | -0.01(-0.04%) |
Sep 17, 2018 | 23.53 | 23.55 | 23.53 | 23.55 | 10,024 | +0.01(+0.04%) |
Sep 14, 2018 | 23.54 | 23.54 | 23.52 | 23.54 | 16,055 | +0.00(+0.00%) |
Sep 13, 2018 | 23.55 | 23.55 | 23.54 | 23.54 | 14,857 | +0.00(+0.00%) |
Sep 12, 2018 | 23.54 | 23.54 | 23.53 | 23.54 | 11,566 | -0.01(-0.04%) |
Sep 11, 2018 | 23.55 | 23.56 | 23.53 | 23.55 | 19,427 | -0.01(-0.04%) |
Sep 10, 2018 | 23.55 | 23.56 | 23.54 | 23.56 | 393,662 | +0.01(+0.04%) |
Sep 07, 2018 | 23.55 | 23.56 | 23.54 | 23.55 | 88,493 | -0.01(-0.04%) |
Sep 06, 2018 | 23.58 | 23.60 | 23.56 | 23.56 | 15,841 | -0.01(-0.04%) |
Sep 05, 2018 | 23.57 | 23.59 | 23.56 | 23.57 | 26,416 | -0.01(-0.04%) |
Sep 04, 2018 | 23.58 | 23.58 | 23.56 | 23.58 | 9,669 | -0.01(-0.04%) |
Aug 31, 2018 | 23.59 | 23.59 | 23.59 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 23.58 | 23.59 | 23.57 | 23.58 | 19,256 | +0.03(+0.13%) |
Aug 29, 2018 | 23.55 | 23.57 | 23.54 | 23.55 | 11,537 | -0.01(-0.04%) |
Aug 28, 2018 | 23.55 | 23.56 | 23.55 | 23.56 | 9,931 | -0.01(-0.04%) |
Aug 27, 2018 | 23.58 | 23.58 | 23.55 | 23.57 | 20,113 | +0.00(+0.00%) |
Aug 24, 2018 | 23.56 | 23.57 | 23.56 | 23.57 | 18,607 | +0.01(+0.04%) |
Aug 23, 2018 | 23.57 | 23.57 | 23.56 | 23.56 | 12,654 | -0.01(-0.04%) |
Aug 22, 2018 | 23.59 | 23.59 | 23.56 | 23.57 | 62,730 | -0.01(-0.04%) |
Aug 21, 2018 | 23.56 | 23.58 | 23.56 | 23.58 | 7,674 | +0.01(+0.04%) |
Aug 20, 2018 | 23.57 | 23.57 | 23.55 | 23.57 | 4,827 | +0.00(+0.00%) |
Aug 17, 2018 | 23.56 | 23.57 | 23.55 | 23.57 | 17,101 | +0.00(+0.00%) |
Aug 16, 2018 | 23.55 | 23.58 | 23.55 | 23.57 | 49,439 | +0.03(+0.13%) |
Aug 15, 2018 | 23.54 | 23.56 | 23.54 | 23.54 | 11,274 | +0.02(+0.09%) |
Aug 14, 2018 | 23.56 | 23.56 | 23.52 | 23.52 | 7,264 | +0.00(+0.00%) |
Aug 13, 2018 | 23.54 | 23.55 | 23.52 | 23.52 | 21,503 | -0.03(-0.13%) |
Aug 10, 2018 | 23.51 | 23.55 | 23.51 | 23.55 | 13,990 | +0.03(+0.13%) |
Aug 09, 2018 | 23.52 | 23.53 | 23.51 | 23.52 | 17,630 | +0.00(+0.00%) |
Aug 08, 2018 | 23.51 | 23.52 | 23.50 | 23.52 | 26,470 | +0.01(+0.04%) |
Aug 07, 2018 | 23.50 | 23.52 | 23.50 | 23.51 | 45,935 | -0.01(-0.04%) |
Aug 03, 2018 | 23.52 | 23.52 | 23.52 | 0 | -0.02(-0.08%) | |
Aug 02, 2018 | 23.54 | 23.54 | 23.52 | 23.54 | 13,066 | +0.02(+0.09%) |
Aug 01, 2018 | 23.51 | 23.53 | 23.51 | 23.52 | 46,276 | -0.02(-0.08%) |
Jul 31, 2018 | 23.54 | 23.55 | 23.53 | 23.54 | 17,975 | -0.05(-0.21%) |
Jul 30, 2018 | 23.57 | 23.59 | 23.57 | 23.59 | 49,317 | +0.01(+0.04%) |
Jul 27, 2018 | 23.58 | 23.59 | 23.58 | 23.58 | 135,189 | +0.00(+0.00%) |
Jul 26, 2018 | 23.59 | 23.59 | 23.58 | 23.58 | 23,039 | -0.01(-0.04%) |
Jul 25, 2018 | 23.61 | 23.62 | 23.59 | 23.59 | 46,158 | -0.03(-0.13%) |
Jul 24, 2018 | 23.60 | 23.63 | 23.60 | 23.62 | 34,136 | +0.02(+0.08%) |
Jul 23, 2018 | 23.63 | 23.63 | 23.60 | 23.60 | 53,145 | -0.04(-0.17%) |
Jul 20, 2018 | 23.62 | 23.64 | 23.62 | 23.64 | 12,717 | -0.02(-0.11%) |
Jul 19, 2018 | 23.67 | 23.67 | 23.65 | 23.66 | 15,992 | +0.04(+0.15%) |
Jul 18, 2018 | 23.65 | 23.66 | 23.63 | 23.63 | 23,028 | -0.02(-0.08%) |
Jul 17, 2018 | 23.65 | 23.66 | 23.65 | 23.65 | 19,385 | +0.01(+0.04%) |
Jul 16, 2018 | 23.61 | 23.64 | 23.61 | 23.64 | 46,191 | -0.01(-0.04%) |
Jul 13, 2018 | 23.63 | 23.65 | 23.62 | 23.65 | 25,946 | +0.04(+0.17%) |
Jul 12, 2018 | 23.60 | 23.62 | 23.60 | 23.61 | 6,554 | +0.00(+0.00%) |
Jul 11, 2018 | 23.62 | 23.62 | 23.60 | 23.61 | 18,907 | +0.00(+0.02%) |
Jul 10, 2018 | 23.61 | 23.62 | 23.61 | 23.61 | 16,211 | -0.02(-0.06%) |
Jul 09, 2018 | 23.62 | 23.63 | 23.62 | 23.62 | 27,949 | -0.01(-0.04%) |
Jul 06, 2018 | 23.63 | 23.64 | 23.62 | 23.63 | 15,216 | -0.01(-0.04%) |
Jul 05, 2018 | 23.62 | 23.64 | 23.62 | 23.64 | 14,898 | +0.03(+0.13%) |
Jul 04, 2018 | 23.63 | 23.63 | 23.61 | 23.61 | 7,899 | -0.02(-0.08%) |