Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.88 | 20.10 | 19.80 | 19.89 | 2,474,400 | -0.16(-0.80%) |
Sep 27, 2018 | 20.13 | 20.19 | 20.02 | 20.05 | 1,423,332 | -0.09(-0.45%) |
Sep 26, 2018 | 20.10 | 20.23 | 20.10 | 20.14 | 487,082 | +0.09(+0.47%) |
Sep 25, 2018 | 20.20 | 20.27 | 20.02 | 20.05 | 68,058 | +0.26(+1.29%) |
Sep 24, 2018 | 19.78 | 19.85 | 19.75 | 19.79 | 39,467 | +0.34(+1.75%) |
Sep 21, 2018 | 19.27 | 19.50 | 19.24 | 19.45 | 53,600 | -0.10(-0.51%) |
Sep 20, 2018 | 20.00 | 20.00 | 19.50 | 19.55 | 84,202 | -0.36(-1.78%) |
Sep 19, 2018 | 19.99 | 20.00 | 19.84 | 19.91 | 245,397 | +0.03(+0.13%) |
Sep 18, 2018 | 19.95 | 20.00 | 19.81 | 19.88 | 31,084 | +0.09(+0.48%) |
Sep 17, 2018 | 19.89 | 19.93 | 19.70 | 19.79 | 44,252 | +0.03(+0.15%) |
Sep 14, 2018 | 19.87 | 19.92 | 19.70 | 19.75 | 39,900 | -0.19(-0.93%) |
Sep 13, 2018 | 20.08 | 20.10 | 19.77 | 19.94 | 83,281 | +0.10(+0.50%) |
Sep 12, 2018 | 19.87 | 20.06 | 19.83 | 19.84 | 36,794 | +0.34(+1.74%) |
Sep 11, 2018 | 19.35 | 19.54 | 19.34 | 19.50 | 28,782 | +0.44(+2.31%) |
Sep 10, 2018 | 19.13 | 19.17 | 19.03 | 19.06 | 24,918 | +0.13(+0.71%) |
Sep 07, 2018 | 18.81 | 18.96 | 18.80 | 18.93 | 23,600 | -0.07(-0.39%) |
Sep 06, 2018 | 19.16 | 19.27 | 18.87 | 19.00 | 21,114 | -0.34(-1.76%) |
Sep 05, 2018 | 19.60 | 19.60 | 19.28 | 19.34 | 29,610 | -0.34(-1.70%) |
Sep 04, 2018 | 19.57 | 19.70 | 19.54 | 19.68 | 41,504 | +0.44(+2.26%) |
Aug 31, 2018 | 19.24 | 19.24 | 19.24 | 0 | -0.32(-1.61%) | |
Aug 30, 2018 | 19.47 | 19.58 | 19.40 | 19.55 | 31,638 | -0.02(-0.08%) |
Aug 29, 2018 | 19.39 | 19.57 | 19.39 | 19.57 | 15,220 | +0.14(+0.69%) |
Aug 28, 2018 | 19.56 | 19.57 | 19.42 | 19.43 | 19,446 | -0.03(-0.13%) |
Aug 27, 2018 | 19.25 | 19.46 | 19.25 | 19.46 | 30,474 | +0.27(+1.41%) |
Aug 24, 2018 | 19.18 | 19.25 | 19.16 | 19.19 | 19,800 | +0.18(+0.95%) |
Aug 23, 2018 | 19.05 | 19.07 | 19.00 | 19.01 | 248,375 | -0.23(-1.22%) |
Aug 22, 2018 | 19.19 | 19.25 | 19.17 | 19.25 | 26,816 | +0.20(+1.02%) |
Aug 21, 2018 | 19.02 | 19.14 | 18.98 | 19.05 | 29,565 | +0.29(+1.52%) |
Aug 20, 2018 | 18.77 | 18.78 | 18.65 | 18.77 | 37,138 | +0.19(+1.00%) |
Aug 17, 2018 | 18.56 | 18.64 | 18.44 | 18.58 | 28,000 | +0.07(+0.38%) |
Aug 16, 2018 | 18.62 | 18.64 | 18.50 | 18.51 | 35,743 | +0.17(+0.93%) |
Aug 15, 2018 | 18.48 | 18.49 | 18.30 | 18.34 | 60,790 | -0.54(-2.86%) |
Aug 14, 2018 | 18.88 | 18.91 | 18.79 | 18.88 | 49,993 | -0.14(-0.76%) |
Aug 13, 2018 | 19.12 | 19.18 | 19.00 | 19.02 | 87,258 | -0.31(-1.60%) |
Aug 10, 2018 | 19.22 | 19.35 | 19.14 | 19.34 | 108,400 | -0.20(-1.04%) |
Aug 09, 2018 | 19.65 | 19.68 | 19.41 | 19.54 | 208,264 | -0.31(-1.57%) |
Aug 08, 2018 | 19.83 | 19.87 | 19.75 | 19.85 | 20,180 | -0.01(-0.05%) |
Aug 07, 2018 | 19.88 | 19.91 | 19.79 | 19.86 | 25,301 | +0.23(+1.20%) |
Aug 06, 2018 | 19.54 | 19.70 | 19.50 | 19.62 | 24,117 | -0.07(-0.38%) |
Aug 03, 2018 | 19.64 | 19.74 | 19.64 | 19.70 | 51,700 | +0.06(+0.31%) |
Aug 02, 2018 | 19.64 | 19.71 | 19.57 | 19.64 | 15,080 | -0.15(-0.76%) |
Aug 01, 2018 | 19.75 | 19.81 | 19.63 | 19.79 | 16,705 | -0.04(-0.20%) |
Jul 31, 2018 | 19.91 | 20.00 | 19.79 | 19.83 | 22,532 | +0.05(+0.25%) |
Jul 30, 2018 | 19.80 | 19.87 | 19.76 | 19.78 | 18,879 | +0.21(+1.10%) |
Jul 27, 2018 | 19.57 | 19.63 | 19.48 | 19.57 | 35,900 | +0.12(+0.59%) |
Jul 26, 2018 | 19.47 | 19.53 | 19.43 | 19.45 | 91,221 | -0.28(-1.42%) |
Jul 25, 2018 | 19.55 | 19.73 | 19.50 | 19.73 | 39,510 | +0.09(+0.48%) |
Jul 24, 2018 | 19.62 | 19.82 | 19.60 | 19.64 | 34,185 | -0.04(-0.18%) |
Jul 23, 2018 | 19.75 | 19.83 | 19.60 | 19.67 | 18,570 | -0.17(-0.86%) |
Jul 20, 2018 | 19.60 | 19.88 | 19.59 | 19.84 | 26,400 | +0.04(+0.20%) |
Jul 19, 2018 | 19.59 | 19.86 | 19.59 | 19.80 | 25,539 | +0.21(+1.05%) |
Jul 18, 2018 | 19.39 | 19.69 | 19.38 | 19.59 | 28,457 | -0.11(-0.56%) |
Jul 17, 2018 | 19.49 | 19.79 | 19.47 | 19.70 | 26,672 | -0.03(-0.13%) |
Jul 16, 2018 | 19.77 | 19.83 | 19.62 | 19.73 | 30,154 | -0.14(-0.70%) |
Jul 13, 2018 | 19.71 | 19.95 | 19.67 | 19.87 | 9,848 | +0.01(+0.03%) |
Jul 12, 2018 | 19.59 | 19.91 | 19.59 | 19.86 | 10,935 | +0.07(+0.38%) |
Jul 11, 2018 | 20.04 | 20.04 | 19.64 | 19.79 | 278,442 | -0.51(-2.49%) |
Jul 10, 2018 | 20.31 | 20.33 | 20.19 | 20.30 | 23,365 | -0.01(-0.05%) |
Jul 09, 2018 | 20.28 | 20.35 | 20.25 | 20.30 | 31,079 | +0.16(+0.77%) |
Jul 06, 2018 | 20.03 | 20.22 | 20.00 | 20.15 | 44,147 | +0.02(+0.12%) |
Jul 05, 2018 | 20.19 | 20.32 | 20.10 | 20.12 | 12,381 | +0.41(+2.05%) |
Jul 03, 2018 | 19.72 | 19.72 | 19.72 | 0 | +0.33(+1.70%) |