Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.71 | 20.77 | 20.44 | 20.45 | 4,167,314 | -0.17(-0.85%) |
Sep 27, 2018 | 20.45 | 20.69 | 20.38 | 20.62 | 1,960,942 | +0.14(+0.70%) |
Sep 26, 2018 | 20.38 | 20.73 | 20.38 | 20.48 | 3,285,885 | +0.21(+1.02%) |
Sep 25, 2018 | 20.25 | 20.37 | 20.15 | 20.28 | 3,067,766 | +0.10(+0.47%) |
Sep 24, 2018 | 20.68 | 20.77 | 20.07 | 20.18 | 5,764,739 | -0.56(-2.72%) |
Sep 21, 2018 | 20.58 | 20.88 | 20.45 | 20.74 | 6,078,089 | +0.30(+1.48%) |
Sep 20, 2018 | 20.23 | 20.44 | 20.13 | 20.44 | 2,395,313 | +0.30(+1.50%) |
Sep 19, 2018 | 20.13 | 20.33 | 20.11 | 20.14 | 2,780,781 | +0.05(+0.24%) |
Sep 18, 2018 | 19.80 | 20.09 | 19.60 | 20.09 | 2,897,448 | +0.34(+1.73%) |
Sep 17, 2018 | 19.93 | 20.16 | 19.72 | 19.75 | 3,476,048 | -0.11(-0.56%) |
Sep 14, 2018 | 19.79 | 19.92 | 19.63 | 19.86 | 4,477,068 | +0.06(+0.32%) |
Sep 13, 2018 | 20.32 | 20.32 | 19.73 | 19.80 | 2,843,143 | -0.49(-2.43%) |
Sep 12, 2018 | 20.19 | 20.37 | 20.09 | 20.29 | 2,358,645 | +0.04(+0.20%) |
Sep 11, 2018 | 20.20 | 20.30 | 19.99 | 20.25 | 2,869,210 | +0.00(+0.00%) |
Sep 10, 2018 | 20.66 | 20.75 | 20.03 | 20.25 | 4,080,521 | -0.33(-1.60%) |
Sep 07, 2018 | 20.76 | 20.81 | 20.56 | 20.58 | 2,052,335 | -0.23(-1.10%) |
Sep 06, 2018 | 20.71 | 20.87 | 20.64 | 20.81 | 2,347,085 | +0.13(+0.61%) |
Sep 05, 2018 | 21.01 | 21.09 | 20.64 | 20.68 | 4,551,825 | -0.33(-1.57%) |
Sep 04, 2018 | 21.22 | 21.23 | 20.97 | 21.01 | 2,803,331 | -0.27(-1.26%) |
Aug 31, 2018 | 21.28 | 21.28 | 21.28 | 0 | -0.21(-0.99%) | |
Aug 30, 2018 | 20.75 | 21.62 | 20.69 | 21.49 | 5,426,628 | +0.80(+3.88%) |
Aug 29, 2018 | 20.44 | 21.41 | 20.24 | 20.69 | 7,085,718 | +0.16(+0.77%) |
Aug 28, 2018 | 20.90 | 20.95 | 20.50 | 20.53 | 3,677,948 | -0.39(-1.84%) |
Aug 27, 2018 | 20.93 | 20.99 | 20.77 | 20.92 | 3,068,957 | +0.10(+0.49%) |
Aug 24, 2018 | 20.75 | 20.86 | 20.65 | 20.82 | 2,812,058 | +0.13(+0.65%) |
Aug 23, 2018 | 20.90 | 21.01 | 20.62 | 20.68 | 3,353,052 | -0.20(-0.98%) |
Aug 22, 2018 | 20.95 | 21.14 | 20.79 | 20.89 | 2,201,210 | -0.13(-0.64%) |
Aug 21, 2018 | 20.84 | 21.10 | 20.84 | 21.02 | 2,775,013 | +0.23(+1.10%) |
Aug 20, 2018 | 20.87 | 21.01 | 20.73 | 20.79 | 2,752,661 | +0.02(+0.08%) |
Aug 17, 2018 | 20.72 | 20.88 | 20.68 | 20.78 | 1,876,104 | +0.04(+0.19%) |
Aug 16, 2018 | 20.64 | 20.85 | 20.64 | 20.74 | 4,446,095 | +0.18(+0.88%) |
Aug 15, 2018 | 20.53 | 20.62 | 20.37 | 20.56 | 2,908,230 | +0.03(+0.15%) |
Aug 14, 2018 | 20.29 | 20.59 | 20.25 | 20.53 | 2,995,245 | +0.31(+1.52%) |
Aug 13, 2018 | 20.29 | 20.32 | 20.15 | 20.22 | 1,873,070 | -0.12(-0.58%) |
Aug 10, 2018 | 20.11 | 20.43 | 20.06 | 20.34 | 1,945,782 | +0.18(+0.90%) |
Aug 09, 2018 | 20.24 | 20.31 | 20.13 | 20.16 | 2,613,491 | -0.06(-0.27%) |
Aug 08, 2018 | 20.09 | 20.28 | 19.98 | 20.21 | 1,919,325 | +0.06(+0.31%) |
Aug 07, 2018 | 20.17 | 20.29 | 20.13 | 20.15 | 2,585,311 | +0.02(+0.08%) |
Aug 06, 2018 | 19.94 | 20.24 | 19.94 | 20.13 | 2,488,647 | +0.20(+0.99%) |
Aug 03, 2018 | 19.83 | 20.06 | 19.82 | 19.94 | 1,904,586 | +0.14(+0.71%) |
Aug 02, 2018 | 19.56 | 19.83 | 19.54 | 19.80 | 2,017,731 | +0.17(+0.88%) |
Aug 01, 2018 | 19.82 | 19.95 | 19.59 | 19.62 | 2,814,289 | -0.17(-0.83%) |
Jul 31, 2018 | 19.75 | 19.83 | 19.58 | 19.79 | 3,404,117 | +0.07(+0.36%) |
Jul 30, 2018 | 19.57 | 19.83 | 19.55 | 19.72 | 2,317,508 | +0.16(+0.80%) |
Jul 27, 2018 | 19.99 | 19.99 | 19.52 | 19.56 | 2,819,687 | -0.40(-2.01%) |
Jul 26, 2018 | 19.74 | 20.05 | 19.68 | 19.96 | 2,909,067 | +0.20(+1.04%) |
Jul 25, 2018 | 19.65 | 19.80 | 19.55 | 19.76 | 3,124,278 | +0.07(+0.36%) |
Jul 24, 2018 | 19.37 | 19.69 | 19.23 | 19.69 | 2,852,126 | +0.35(+1.79%) |
Jul 23, 2018 | 19.20 | 19.41 | 19.11 | 19.34 | 2,393,171 | +0.15(+0.78%) |
Jul 20, 2018 | 19.19 | 19.28 | 19.06 | 19.19 | 3,084,722 | -0.01(-0.04%) |
Jul 19, 2018 | 19.18 | 19.25 | 19.08 | 19.20 | 3,155,254 | -0.02(-0.08%) |
Jul 18, 2018 | 18.85 | 19.23 | 18.75 | 19.21 | 3,287,574 | +0.36(+1.92%) |
Jul 17, 2018 | 18.81 | 18.95 | 18.69 | 18.85 | 2,905,935 | -0.02(-0.13%) |
Jul 16, 2018 | 18.85 | 18.91 | 18.65 | 18.88 | 3,628,808 | +0.06(+0.29%) |
Jul 13, 2018 | 18.95 | 19.06 | 18.79 | 18.82 | 2,785,227 | -0.10(-0.54%) |
Jul 12, 2018 | 18.95 | 18.95 | 18.78 | 18.92 | 2,430,264 | +0.08(+0.42%) |
Jul 11, 2018 | 18.57 | 18.95 | 18.49 | 18.84 | 2,965,908 | +0.16(+0.84%) |
Jul 10, 2018 | 18.65 | 18.80 | 18.58 | 18.69 | 3,588,800 | +0.06(+0.34%) |
Jul 09, 2018 | 18.53 | 18.80 | 18.47 | 18.62 | 3,461,372 | +0.13(+0.72%) |
Jul 06, 2018 | 18.58 | 18.62 | 18.40 | 18.49 | 3,082,629 | -0.04(-0.21%) |
Jul 05, 2018 | 18.41 | 18.56 | 18.20 | 18.53 | 4,053,806 | +0.14(+0.77%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.08(+0.43%) |