Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.11 | 22.20 | 22.02 | 22.09 | 9,543 | -0.05(-0.24%) |
Sep 27, 2018 | 22.20 | 22.23 | 22.10 | 22.14 | 9,748 | -0.06(-0.28%) |
Sep 26, 2018 | 22.44 | 22.45 | 22.20 | 22.20 | 8,394 | -0.21(-0.95%) |
Sep 25, 2018 | 22.74 | 22.74 | 22.42 | 22.42 | 24,489 | -0.39(-1.72%) |
Sep 24, 2018 | 22.99 | 22.99 | 22.73 | 22.81 | 5,297 | -0.17(-0.73%) |
Sep 21, 2018 | 23.18 | 23.21 | 22.90 | 22.98 | 6,201 | -0.12(-0.50%) |
Sep 20, 2018 | 22.89 | 23.09 | 22.89 | 23.09 | 14,638 | +0.37(+1.64%) |
Sep 19, 2018 | 22.52 | 22.73 | 22.52 | 22.72 | 29,672 | +0.18(+0.79%) |
Sep 18, 2018 | 22.37 | 22.67 | 22.37 | 22.54 | 12,469 | +0.27(+1.19%) |
Sep 17, 2018 | 22.47 | 22.51 | 22.28 | 22.28 | 7,717 | -0.19(-0.83%) |
Sep 14, 2018 | 22.37 | 22.46 | 22.31 | 22.46 | 7,442 | +0.05(+0.24%) |
Sep 13, 2018 | 22.49 | 22.65 | 22.40 | 22.41 | 4,960 | +0.00(+0.00%) |
Sep 12, 2018 | 22.31 | 22.45 | 22.20 | 22.41 | 7,276 | +0.08(+0.36%) |
Sep 11, 2018 | 22.21 | 22.35 | 22.19 | 22.33 | 5,867 | +0.12(+0.56%) |
Sep 10, 2018 | 22.27 | 22.28 | 22.19 | 22.21 | 17,793 | -0.01(-0.04%) |
Sep 07, 2018 | 22.23 | 22.33 | 22.19 | 22.22 | 6,990 | -0.21(-0.95%) |
Sep 06, 2018 | 22.77 | 22.78 | 22.39 | 22.43 | 82,379 | -0.26(-1.17%) |
Sep 05, 2018 | 22.81 | 22.81 | 22.50 | 22.69 | 4,833 | -0.13(-0.57%) |
Sep 04, 2018 | 22.87 | 22.89 | 22.77 | 22.82 | 4,689 | -0.09(-0.41%) |
Aug 31, 2018 | 22.92 | 22.92 | 22.92 | 0 | +0.13(+0.58%) | |
Aug 30, 2018 | 23.04 | 23.04 | 22.78 | 22.78 | 4,818 | -0.27(-1.19%) |
Aug 29, 2018 | 22.93 | 23.10 | 22.78 | 23.06 | 12,737 | +0.30(+1.31%) |
Aug 28, 2018 | 22.88 | 22.95 | 22.66 | 22.76 | 72,409 | -0.17(-0.72%) |
Aug 27, 2018 | 22.88 | 23.06 | 22.88 | 22.93 | 24,638 | +0.14(+0.62%) |
Aug 24, 2018 | 22.56 | 22.81 | 22.55 | 22.78 | 19,732 | +0.23(+1.02%) |
Aug 23, 2018 | 22.59 | 22.68 | 22.54 | 22.55 | 40,078 | +0.01(+0.04%) |
Aug 22, 2018 | 22.63 | 22.70 | 22.53 | 22.54 | 18,341 | -0.12(-0.55%) |
Aug 21, 2018 | 22.52 | 22.69 | 22.52 | 22.67 | 8,205 | +0.17(+0.75%) |
Aug 20, 2018 | 22.19 | 22.56 | 22.19 | 22.50 | 15,940 | +0.41(+1.85%) |
Aug 17, 2018 | 22.21 | 22.21 | 22.03 | 22.09 | 4,623 | -0.12(-0.52%) |
Aug 16, 2018 | 21.99 | 22.31 | 21.99 | 22.21 | 9,738 | +0.16(+0.71%) |
Aug 15, 2018 | 22.28 | 22.28 | 21.81 | 22.05 | 9,281 | -0.40(-1.80%) |
Aug 14, 2018 | 22.47 | 22.51 | 22.40 | 22.46 | 11,563 | +0.03(+0.15%) |
Aug 13, 2018 | 22.75 | 22.75 | 22.38 | 22.42 | 13,634 | -0.29(-1.28%) |
Aug 10, 2018 | 22.82 | 22.93 | 22.71 | 22.71 | 6,765 | -0.24(-1.04%) |
Aug 09, 2018 | 22.97 | 23.14 | 22.95 | 22.95 | 8,488 | -0.08(-0.35%) |
Aug 08, 2018 | 22.96 | 23.09 | 22.94 | 23.03 | 5,890 | +0.04(+0.19%) |
Aug 07, 2018 | 22.84 | 23.10 | 22.84 | 22.99 | 81,356 | +0.26(+1.13%) |
Aug 06, 2018 | 22.52 | 22.75 | 22.52 | 22.73 | 28,208 | +0.26(+1.14%) |
Aug 03, 2018 | 22.74 | 22.75 | 22.38 | 22.47 | 6,201 | -0.15(-0.67%) |
Aug 02, 2018 | 22.36 | 22.71 | 22.36 | 22.62 | 8,697 | +0.11(+0.47%) |
Aug 01, 2018 | 22.33 | 22.53 | 22.22 | 22.52 | 22,522 | +0.14(+0.63%) |
Jul 31, 2018 | 22.09 | 22.48 | 22.08 | 22.38 | 21,413 | +0.40(+1.82%) |
Jul 30, 2018 | 22.16 | 22.26 | 21.95 | 21.98 | 19,973 | -0.23(-1.04%) |
Jul 27, 2018 | 22.53 | 22.53 | 22.21 | 22.21 | 6,670 | -0.34(-1.50%) |
Jul 26, 2018 | 22.37 | 22.62 | 22.37 | 22.54 | 12,548 | +0.20(+0.87%) |
Jul 25, 2018 | 22.08 | 22.35 | 22.08 | 22.35 | 6,525 | +0.25(+1.12%) |
Jul 24, 2018 | 22.20 | 22.47 | 22.09 | 22.10 | 10,371 | -0.09(-0.40%) |
Jul 23, 2018 | 22.17 | 22.21 | 22.07 | 22.19 | 6,247 | -0.07(-0.33%) |
Jul 20, 2018 | 22.46 | 22.46 | 22.26 | 22.26 | 7,237 | -0.24(-1.09%) |
Jul 19, 2018 | 22.33 | 22.55 | 22.31 | 22.51 | 20,120 | +0.08(+0.36%) |
Jul 18, 2018 | 22.37 | 22.43 | 22.12 | 22.43 | 34,500 | +0.12(+0.52%) |
Jul 17, 2018 | 22.32 | 22.46 | 22.31 | 22.31 | 16,417 | -0.04(-0.16%) |
Jul 16, 2018 | 22.52 | 22.58 | 22.24 | 22.35 | 11,723 | -0.15(-0.67%) |
Jul 13, 2018 | 22.50 | 22.50 | 17,938 | -0.14(-0.63%) | ||
Jul 12, 2018 | 22.68 | 22.70 | 22.53 | 22.64 | 10,228 | +0.05(+0.24%) |
Jul 11, 2018 | 22.73 | 22.73 | 22.58 | 22.59 | 21,424 | -0.32(-1.39%) |
Jul 10, 2018 | 22.77 | 22.94 | 22.77 | 22.91 | 5,273 | +0.08(+0.35%) |
Jul 09, 2018 | 22.74 | 22.86 | 22.66 | 22.83 | 12,393 | +0.17(+0.74%) |
Jul 06, 2018 | 22.44 | 22.66 | 22.39 | 22.66 | 8,087 | +0.19(+0.85%) |
Jul 05, 2018 | 22.25 | 22.47 | 22.16 | 22.47 | 11,354 | +0.31(+1.38%) |
Jul 03, 2018 | 22.16 | 22.16 | 22.16 | 0 | -0.11(-0.48%) |