Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.03 | 22.08 | 21.96 | 22.00 | 28,821 | +0.14(+0.62%) |
Sep 27, 2018 | 21.96 | 21.96 | 21.83 | 21.86 | 19,430 | +0.12(+0.53%) |
Sep 26, 2018 | 22.02 | 22.02 | 21.75 | 21.75 | 14,819 | -0.24(-1.09%) |
Sep 25, 2018 | 21.70 | 21.99 | 21.70 | 21.99 | 25,651 | +0.42(+1.93%) |
Sep 24, 2018 | 21.32 | 21.59 | 21.31 | 21.57 | 65,485 | +0.08(+0.36%) |
Sep 21, 2018 | 21.74 | 21.84 | 21.49 | 21.49 | 31,525 | -0.33(-1.50%) |
Sep 20, 2018 | 21.72 | 21.85 | 21.61 | 21.82 | 36,317 | +0.14(+0.65%) |
Sep 19, 2018 | 22.13 | 22.13 | 21.52 | 21.68 | 61,303 | -0.44(-1.99%) |
Sep 18, 2018 | 21.87 | 22.22 | 21.87 | 22.12 | 16,786 | +0.23(+1.05%) |
Sep 17, 2018 | 22.42 | 22.42 | 21.88 | 21.89 | 34,912 | -0.70(-3.08%) |
Sep 14, 2018 | 22.65 | 22.75 | 22.52 | 22.59 | 26,721 | +0.08(+0.36%) |
Sep 13, 2018 | 22.61 | 22.68 | 22.46 | 22.50 | 16,210 | +0.06(+0.26%) |
Sep 12, 2018 | 22.63 | 22.63 | 22.23 | 22.45 | 75,738 | -0.12(-0.53%) |
Sep 11, 2018 | 22.42 | 22.62 | 22.42 | 22.57 | 28,961 | +0.16(+0.70%) |
Sep 10, 2018 | 22.43 | 22.43 | 22.23 | 22.41 | 62,218 | +0.17(+0.75%) |
Sep 07, 2018 | 22.01 | 22.48 | 22.01 | 22.24 | 76,261 | +0.13(+0.57%) |
Sep 06, 2018 | 22.28 | 22.28 | 22.04 | 22.12 | 10,532 | -0.06(-0.26%) |
Sep 05, 2018 | 22.87 | 22.87 | 22.01 | 22.17 | 156,620 | -0.68(-2.97%) |
Sep 04, 2018 | 22.70 | 22.87 | 22.57 | 22.85 | 81,890 | +0.19(+0.85%) |
Aug 31, 2018 | 22.66 | 22.66 | 22.66 | 0 | +0.09(+0.41%) | |
Aug 30, 2018 | 22.66 | 22.74 | 22.53 | 22.57 | 27,967 | -0.02(-0.10%) |
Aug 29, 2018 | 22.38 | 22.63 | 22.38 | 22.59 | 16,489 | +0.17(+0.77%) |
Aug 28, 2018 | 22.31 | 22.42 | 22.22 | 22.42 | 47,257 | +0.13(+0.57%) |
Aug 27, 2018 | 22.28 | 22.31 | 22.16 | 22.29 | 20,305 | +0.11(+0.50%) |
Aug 24, 2018 | 21.92 | 22.18 | 21.92 | 22.18 | 30,324 | +0.38(+1.74%) |
Aug 23, 2018 | 21.81 | 21.88 | 21.63 | 21.80 | 10,877 | +0.23(+1.09%) |
Aug 22, 2018 | 21.45 | 21.57 | 21.45 | 21.57 | 6,665 | +0.28(+1.33%) |
Aug 21, 2018 | 21.21 | 21.41 | 21.21 | 21.28 | 5,584 | +0.04(+0.19%) |
Aug 20, 2018 | 21.05 | 21.26 | 21.05 | 21.24 | 8,160 | +0.18(+0.87%) |
Aug 17, 2018 | 21.01 | 21.13 | 21.01 | 21.06 | 10,208 | -0.08(-0.38%) |
Aug 16, 2018 | 21.09 | 21.19 | 21.08 | 21.14 | 19,596 | +0.14(+0.65%) |
Aug 15, 2018 | 21.04 | 21.15 | 20.82 | 21.00 | 54,902 | -0.28(-1.31%) |
Aug 14, 2018 | 21.23 | 21.28 | 21.07 | 21.28 | 16,414 | +0.21(+1.01%) |
Aug 13, 2018 | 21.17 | 21.40 | 21.05 | 21.07 | 13,618 | -0.13(-0.60%) |
Aug 10, 2018 | 20.93 | 21.26 | 20.93 | 21.20 | 13,210 | +0.02(+0.09%) |
Aug 09, 2018 | 21.03 | 21.35 | 21.03 | 21.18 | 27,994 | +0.02(+0.07%) |
Aug 08, 2018 | 21.21 | 21.25 | 21.16 | 21.16 | 35,491 | -0.10(-0.46%) |
Aug 07, 2018 | 21.27 | 21.30 | 21.22 | 21.26 | 25,268 | +0.31(+1.48%) |
Aug 06, 2018 | 20.77 | 20.97 | 20.76 | 20.95 | 26,697 | +0.31(+1.50%) |
Aug 03, 2018 | 20.99 | 20.99 | 20.55 | 20.64 | 9,907 | -0.22(-1.03%) |
Aug 02, 2018 | 20.53 | 20.90 | 20.53 | 20.86 | 18,104 | +0.41(+1.98%) |
Aug 01, 2018 | 19.91 | 20.45 | 19.91 | 20.45 | 13,570 | +0.51(+2.54%) |
Jul 31, 2018 | 20.05 | 20.05 | 19.83 | 19.94 | 46,059 | -0.03(-0.13%) |
Jul 30, 2018 | 20.33 | 20.36 | 19.97 | 19.97 | 17,864 | -0.71(-3.43%) |
Jul 27, 2018 | 21.92 | 21.92 | 20.63 | 20.68 | 21,206 | -0.76(-3.53%) |
Jul 26, 2018 | 21.38 | 21.54 | 21.28 | 21.44 | 14,669 | +0.04(+0.20%) |
Jul 25, 2018 | 20.98 | 21.41 | 20.98 | 21.39 | 32,624 | +0.54(+2.59%) |
Jul 24, 2018 | 21.08 | 21.08 | 20.85 | 20.85 | 5,308 | -0.36(-1.72%) |
Jul 23, 2018 | 21.07 | 21.23 | 20.93 | 21.22 | 16,432 | +0.07(+0.31%) |
Jul 20, 2018 | 21.41 | 21.41 | 21.15 | 21.15 | 17,762 | -0.11(-0.50%) |
Jul 19, 2018 | 21.30 | 21.33 | 21.23 | 21.26 | 15,666 | -0.02(-0.09%) |
Jul 18, 2018 | 21.14 | 21.28 | 21.09 | 21.28 | 40,997 | -0.00(-0.02%) |
Jul 17, 2018 | 20.86 | 21.29 | 20.86 | 21.28 | 12,961 | +0.33(+1.57%) |
Jul 16, 2018 | 21.00 | 21.00 | 20.94 | 20.96 | 6,016 | -0.13(-0.61%) |
Jul 13, 2018 | 21.26 | 21.26 | 21.02 | 21.08 | 7,421 | -0.07(-0.35%) |
Jul 12, 2018 | 20.90 | 21.17 | 20.90 | 21.16 | 9,172 | +0.44(+2.10%) |
Jul 11, 2018 | 20.77 | 20.80 | 20.72 | 20.72 | 10,385 | -0.04(-0.20%) |
Jul 10, 2018 | 20.86 | 20.86 | 20.77 | 20.77 | 8,370 | -0.02(-0.11%) |
Jul 09, 2018 | 20.69 | 20.79 | 20.64 | 20.79 | 9,025 | +0.06(+0.29%) |
Jul 06, 2018 | 20.53 | 20.74 | 20.53 | 20.73 | 30,261 | +0.33(+1.63%) |
Jul 05, 2018 | 20.07 | 20.40 | 20.07 | 20.40 | 215,561 | +0.30(+1.51%) |
Jul 03, 2018 | 20.09 | 20.09 | 20.09 | 0 | -0.12(-0.61%) |