Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.35 | 23.38 | 23.35 | 23.38 | 600 | -0.13(-0.55%) |
Sep 27, 2018 | 23.50 | 23.51 | 23.35 | 23.51 | 3,029 | +0.01(+0.04%) |
Sep 26, 2018 | 23.48 | 23.58 | 23.40 | 23.50 | 7,864 | +0.27(+1.16%) |
Sep 25, 2018 | 23.23 | 23.23 | 23.23 | 23.23 | 162 | -0.08(-0.35%) |
Sep 24, 2018 | 23.27 | 23.31 | 23.22 | 23.31 | 2,343 | -0.00(-0.00%) |
Sep 21, 2018 | 23.25 | 23.35 | 23.25 | 23.31 | 8,300 | +0.11(+0.47%) |
Sep 20, 2018 | 23.26 | 23.26 | 23.20 | 23.20 | 915 | -0.05(-0.22%) |
Sep 19, 2018 | 23.20 | 23.42 | 23.10 | 23.25 | 6,488 | +0.08(+0.35%) |
Sep 18, 2018 | 23.20 | 23.20 | 23.17 | 23.17 | 173 | +0.00(+0.00%) |
Sep 17, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 303 | +0.03(+0.13%) |
Sep 14, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 400 | -0.20(-0.86%) |
Sep 13, 2018 | 23.25 | 23.34 | 23.25 | 23.34 | 2,919 | -0.10(-0.43%) |
Sep 12, 2018 | 23.17 | 23.44 | 23.17 | 23.44 | 5,313 | +0.37(+1.60%) |
Sep 11, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 183 | +0.00(+0.00%) |
Sep 10, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.00(+0.01%) |
Sep 07, 2018 | 23.09 | 23.09 | 23.03 | 23.07 | 11,200 | -0.05(-0.22%) |
Sep 06, 2018 | 23.12 | 23.12 | 23.10 | 23.12 | 907 | +0.04(+0.15%) |
Sep 05, 2018 | 23.09 | 23.14 | 23.04 | 23.09 | 3,216 | -0.02(-0.10%) |
Sep 04, 2018 | 23.09 | 23.11 | 23.09 | 23.11 | 1,500 | +0.04(+0.17%) |
Aug 31, 2018 | 23.07 | 23.07 | 23.07 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 1,540 | -0.03(-0.13%) |
Aug 29, 2018 | 23.05 | 23.10 | 23.02 | 23.10 | 7,776 | +0.07(+0.31%) |
Aug 28, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 136 | +0.01(+0.04%) |
Aug 27, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 1,332 | -0.04(-0.15%) |
Aug 24, 2018 | 22.97 | 23.10 | 22.96 | 23.05 | 6,500 | -0.12(-0.50%) |
Aug 23, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 86 | +0.20(+0.87%) |
Aug 22, 2018 | 22.88 | 22.97 | 22.88 | 22.97 | 1,744 | +0.05(+0.22%) |
Aug 21, 2018 | 23.18 | 23.18 | 22.88 | 22.92 | 3,050 | +0.01(+0.03%) |
Aug 20, 2018 | 22.91 | 22.95 | 22.84 | 22.91 | 2,158 | -0.01(-0.03%) |
Aug 17, 2018 | 23.18 | 23.18 | 22.92 | 22.92 | 600 | +0.07(+0.31%) |
Aug 16, 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 2,001 | -0.12(-0.51%) |
Aug 15, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Aug 14, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 650 | +0.02(+0.08%) |
Aug 13, 2018 | 23.13 | 23.13 | 22.85 | 22.95 | 4,619 | -0.03(-0.13%) |
Aug 10, 2018 | 23.02 | 23.02 | 22.98 | 22.98 | 1,200 | -0.08(-0.35%) |
Aug 09, 2018 | 23.06 | 23.06 | 23.05 | 23.06 | 1,474 | +0.01(+0.05%) |
Aug 08, 2018 | 23.05 | 23.05 | 23.05 | 23.05 | 527 | +0.05(+0.23%) |
Aug 07, 2018 | 23.04 | 23.09 | 22.97 | 22.99 | 5,386 | -0.28(-1.18%) |
Aug 06, 2018 | 23.27 | 23.27 | 23.27 | 23.27 | 107 | +0.45(+1.97%) |
Aug 03, 2018 | 22.82 | 22.82 | 22.82 | 22.82 | 100 | -0.25(-1.08%) |
Aug 02, 2018 | 23.15 | 23.15 | 23.01 | 23.07 | 4,108 | +0.04(+0.17%) |
Aug 01, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 927 | -0.08(-0.36%) |
Jul 31, 2018 | 23.17 | 23.17 | 23.11 | 23.11 | 580 | -0.00(-0.02%) |
Jul 30, 2018 | 23.12 | 23.12 | 23.12 | 23.12 | 501 | -0.00(-0.02%) |
Jul 27, 2018 | 23.12 | 23.12 | 23.12 | 23.12 | 100 | +0.00(+0.00%) |
Jul 26, 2018 | 23.07 | 23.12 | 23.07 | 23.12 | 1,203 | +0.14(+0.61%) |
Jul 25, 2018 | 22.98 | 22.98 | 22.98 | 22.98 | 142 | -0.13(-0.56%) |
Jul 24, 2018 | 23.06 | 23.11 | 23.06 | 23.11 | 1,829 | +0.18(+0.81%) |
Jul 23, 2018 | 22.85 | 22.93 | 22.85 | 22.93 | 721 | -0.01(-0.02%) |
Jul 20, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 61 | +0.00(+0.00%) |
Jul 19, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 0 | +0.00(+0.00%) |
Jul 18, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 421 | +0.07(+0.31%) |
Jul 17, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 1 | +0.00(+0.00%) |
Jul 16, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 270 | +0.00(+0.00%) |
Jul 13, 2018 | 23.12 | 23.12 | 22.86 | 22.86 | 562 | +0.01(+0.04%) |
Jul 12, 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 285 | +0.05(+0.22%) |
Jul 11, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 814 | +0.04(+0.16%) |
Jul 10, 2018 | 22.80 | 22.80 | 22.75 | 22.76 | 2,614 | -0.20(-0.85%) |
Jul 09, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 67 | +0.27(+1.19%) |
Jul 06, 2018 | 22.69 | 22.69 | 22.69 | 22.69 | 127 | +0.07(+0.29%) |
Jul 05, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 12 | +0.00(+0.00%) |
Jul 03, 2018 | 22.62 | 22.62 | 22.62 | 0 | -0.11(-0.47%) |