Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.52 | 21.58 | 21.52 | 21.56 | 8,846 | +0.03(+0.14%) |
Sep 27, 2018 | 21.61 | 21.61 | 21.52 | 21.53 | 20,700 | +0.03(+0.12%) |
Sep 26, 2018 | 21.43 | 21.54 | 21.43 | 21.51 | 23,668 | +0.01(+0.06%) |
Sep 25, 2018 | 21.44 | 21.55 | 21.44 | 21.50 | 10,261 | -0.04(-0.18%) |
Sep 24, 2018 | 21.49 | 21.54 | 21.47 | 21.53 | 9,069 | +0.03(+0.12%) |
Sep 21, 2018 | 21.53 | 21.54 | 21.51 | 21.51 | 18,566 | +0.00(+0.00%) |
Sep 20, 2018 | 21.50 | 21.57 | 21.50 | 21.51 | 18,882 | +0.03(+0.13%) |
Sep 19, 2018 | 21.43 | 21.53 | 21.43 | 21.48 | 12,276 | -0.02(-0.09%) |
Sep 18, 2018 | 21.52 | 21.56 | 21.50 | 21.50 | 33,834 | +0.02(+0.09%) |
Sep 17, 2018 | 21.54 | 21.57 | 21.48 | 21.48 | 20,539 | -0.10(-0.47%) |
Sep 14, 2018 | 21.54 | 21.60 | 21.54 | 21.58 | 10,484 | +0.01(+0.07%) |
Sep 13, 2018 | 21.61 | 21.61 | 21.53 | 21.57 | 15,835 | +0.08(+0.36%) |
Sep 12, 2018 | 21.49 | 21.53 | 21.45 | 21.49 | 7,652 | +0.04(+0.17%) |
Sep 11, 2018 | 21.46 | 21.52 | 21.43 | 21.45 | 6,870 | +0.03(+0.13%) |
Sep 10, 2018 | 21.44 | 21.46 | 21.41 | 21.43 | 5,692 | -0.05(-0.21%) |
Sep 07, 2018 | 21.48 | 21.50 | 21.42 | 21.47 | 4,259 | -0.00(-0.02%) |
Sep 06, 2018 | 21.50 | 21.53 | 21.43 | 21.48 | 12,853 | -0.03(-0.16%) |
Sep 05, 2018 | 21.55 | 21.58 | 21.46 | 21.51 | 32,408 | -0.03(-0.16%) |
Sep 04, 2018 | 21.58 | 21.60 | 21.54 | 21.54 | 13,838 | -0.08(-0.36%) |
Aug 31, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.07(+0.30%) | |
Aug 30, 2018 | 21.59 | 21.64 | 21.56 | 21.56 | 32,391 | -0.03(-0.13%) |
Aug 29, 2018 | 21.46 | 21.63 | 21.46 | 21.58 | 14,833 | +0.02(+0.09%) |
Aug 28, 2018 | 21.62 | 21.62 | 21.54 | 21.57 | 22,551 | +0.03(+0.12%) |
Aug 27, 2018 | 21.44 | 21.57 | 21.44 | 21.54 | 31,663 | +0.05(+0.25%) |
Aug 24, 2018 | 21.43 | 21.54 | 21.43 | 21.48 | 23,677 | +0.05(+0.21%) |
Aug 23, 2018 | 21.52 | 21.53 | 21.44 | 21.44 | 15,974 | -0.05(-0.25%) |
Aug 22, 2018 | 21.47 | 21.51 | 21.45 | 21.49 | 5,775 | -0.00(-0.01%) |
Aug 21, 2018 | 21.42 | 21.49 | 21.42 | 21.49 | 26,680 | +0.05(+0.21%) |
Aug 20, 2018 | 21.40 | 21.46 | 21.36 | 21.45 | 9,654 | +0.07(+0.34%) |
Aug 17, 2018 | 21.34 | 21.37 | 21.33 | 21.37 | 11,181 | +0.01(+0.05%) |
Aug 16, 2018 | 21.47 | 21.47 | 21.32 | 21.36 | 8,339 | +0.03(+0.12%) |
Aug 15, 2018 | 21.38 | 21.38 | 21.26 | 21.34 | 36,221 | -0.05(-0.26%) |
Aug 14, 2018 | 21.26 | 21.39 | 21.26 | 21.39 | 14,020 | +0.08(+0.39%) |
Aug 13, 2018 | 21.30 | 21.41 | 21.30 | 21.31 | 16,289 | -0.08(-0.38%) |
Aug 10, 2018 | 21.54 | 21.54 | 21.39 | 21.39 | 57,550 | -0.16(-0.72%) |
Aug 09, 2018 | 21.48 | 21.61 | 21.48 | 21.55 | 13,420 | -0.01(-0.04%) |
Aug 08, 2018 | 21.63 | 21.63 | 21.55 | 21.56 | 9,865 | -0.06(-0.30%) |
Aug 07, 2018 | 21.57 | 21.69 | 21.56 | 21.62 | 20,293 | +0.03(+0.13%) |
Aug 06, 2018 | 21.75 | 21.75 | 21.53 | 21.59 | 47,210 | +0.08(+0.38%) |
Aug 03, 2018 | 21.51 | 21.60 | 21.50 | 21.51 | 18,087 | -0.02(-0.10%) |
Aug 02, 2018 | 21.43 | 21.56 | 21.43 | 21.53 | 30,363 | -0.05(-0.22%) |
Aug 01, 2018 | 21.54 | 21.62 | 21.51 | 21.58 | 16,029 | +0.00(+0.00%) |
Jul 31, 2018 | 21.61 | 21.62 | 21.52 | 21.58 | 12,343 | +0.00(+0.02%) |
Jul 30, 2018 | 21.53 | 21.62 | 21.53 | 21.58 | 12,600 | -0.02(-0.08%) |
Jul 27, 2018 | 21.71 | 21.71 | 21.59 | 21.59 | 7,264 | -0.09(-0.40%) |
Jul 26, 2018 | 21.53 | 21.68 | 21.53 | 21.68 | 88,957 | -0.01(-0.04%) |
Jul 25, 2018 | 21.63 | 21.69 | 21.61 | 21.69 | 22,957 | +0.08(+0.39%) |
Jul 24, 2018 | 21.60 | 21.65 | 21.54 | 21.60 | 15,877 | +0.04(+0.20%) |
Jul 23, 2018 | 21.64 | 21.64 | 21.56 | 21.56 | 32,696 | -0.05(-0.21%) |
Jul 20, 2018 | 21.64 | 21.64 | 21.59 | 21.61 | 29,726 | -0.01(-0.04%) |
Jul 19, 2018 | 21.52 | 21.64 | 21.52 | 21.62 | 44,961 | -0.03(-0.12%) |
Jul 18, 2018 | 21.60 | 21.64 | 21.56 | 21.64 | 26,813 | +0.00(+0.00%) |
Jul 17, 2018 | 21.64 | 21.65 | 21.57 | 21.64 | 25,203 | -0.00(-0.01%) |
Jul 16, 2018 | 21.79 | 21.79 | 21.60 | 21.64 | 40,983 | -0.01(-0.04%) |
Jul 13, 2018 | 21.53 | 21.68 | 21.53 | 21.65 | 14,249 | +0.00(+0.00%) |
Jul 12, 2018 | 21.54 | 21.67 | 21.54 | 21.65 | 13,637 | +0.04(+0.17%) |
Jul 11, 2018 | 21.50 | 21.67 | 21.50 | 21.62 | 26,559 | -0.06(-0.29%) |
Jul 10, 2018 | 21.62 | 21.73 | 21.62 | 21.68 | 71,715 | -0.04(-0.17%) |
Jul 09, 2018 | 21.68 | 21.68 | 21.72 | 12,858 | +0.04(+0.17%) | |
Jul 06, 2018 | 21.46 | 21.69 | 21.46 | 21.68 | 16,296 | +0.12(+0.54%) |
Jul 05, 2018 | 21.44 | 21.56 | 21.44 | 21.56 | 10,879 | +0.03(+0.15%) |
Jul 03, 2018 | 21.53 | 21.53 | 21.53 | 0 | +0.11(+0.53%) |