Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.23 | 22.27 | 22.12 | 22.20 | 23,871 | -0.02(-0.10%) |
Sep 27, 2018 | 22.09 | 22.26 | 22.09 | 22.22 | 12,046 | +0.09(+0.41%) |
Sep 26, 2018 | 22.16 | 22.16 | 22.05 | 22.13 | 8,248 | +0.03(+0.11%) |
Sep 25, 2018 | 22.14 | 22.14 | 22.01 | 22.10 | 14,443 | +0.02(+0.11%) |
Sep 24, 2018 | 22.01 | 22.08 | 22.00 | 22.08 | 11,083 | +0.04(+0.19%) |
Sep 21, 2018 | 22.08 | 22.12 | 22.01 | 22.04 | 83,307 | +0.03(+0.15%) |
Sep 20, 2018 | 22.05 | 22.05 | 22.00 | 22.01 | 33,169 | -0.06(-0.26%) |
Sep 19, 2018 | 22.09 | 22.16 | 22.06 | 22.06 | 7,474 | -0.04(-0.19%) |
Sep 18, 2018 | 22.09 | 22.20 | 22.09 | 22.11 | 14,642 | -0.04(-0.17%) |
Sep 17, 2018 | 22.11 | 22.16 | 22.07 | 22.14 | 55,554 | -0.01(-0.06%) |
Sep 14, 2018 | 22.07 | 22.20 | 22.07 | 22.15 | 37,494 | +0.02(+0.07%) |
Sep 13, 2018 | 22.15 | 22.17 | 22.06 | 22.14 | 10,040 | -0.06(-0.27%) |
Sep 12, 2018 | 22.25 | 22.25 | 22.17 | 22.20 | 10,375 | -0.10(-0.44%) |
Sep 11, 2018 | 22.31 | 22.32 | 22.23 | 22.30 | 10,082 | +0.04(+0.19%) |
Sep 10, 2018 | 22.29 | 22.30 | 22.22 | 22.25 | 29,947 | -0.08(-0.37%) |
Sep 07, 2018 | 22.26 | 22.34 | 22.24 | 22.34 | 36,891 | +0.12(+0.54%) |
Sep 06, 2018 | 22.17 | 22.30 | 22.17 | 22.22 | 74,107 | -0.01(-0.05%) |
Sep 05, 2018 | 22.23 | 22.24 | 22.20 | 22.23 | 16,765 | -0.07(-0.31%) |
Sep 04, 2018 | 22.30 | 22.35 | 22.26 | 22.30 | 10,822 | +0.10(+0.46%) |
Aug 31, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.12(+0.56%) | |
Aug 30, 2018 | 22.11 | 22.13 | 22.07 | 22.07 | 10,747 | +0.01(+0.04%) |
Aug 29, 2018 | 22.09 | 22.11 | 22.02 | 22.06 | 107,067 | -0.02(-0.07%) |
Aug 28, 2018 | 22.00 | 22.09 | 22.00 | 22.08 | 13,758 | +0.06(+0.26%) |
Aug 27, 2018 | 22.06 | 22.08 | 22.01 | 22.02 | 29,758 | -0.10(-0.45%) |
Aug 24, 2018 | 22.15 | 22.15 | 22.08 | 22.12 | 9,042 | -0.13(-0.58%) |
Aug 23, 2018 | 22.16 | 22.25 | 22.16 | 22.25 | 27,532 | +0.15(+0.70%) |
Aug 22, 2018 | 22.10 | 22.12 | 22.05 | 22.10 | 31,992 | -0.01(-0.04%) |
Aug 21, 2018 | 22.16 | 22.21 | 22.08 | 22.11 | 78,563 | -0.10(-0.43%) |
Aug 20, 2018 | 22.24 | 22.29 | 22.20 | 22.20 | 21,966 | -0.05(-0.24%) |
Aug 17, 2018 | 22.30 | 22.31 | 22.25 | 22.25 | 8,318 | -0.14(-0.63%) |
Aug 16, 2018 | 22.37 | 22.40 | 22.28 | 22.40 | 52,638 | -0.02(-0.07%) |
Aug 15, 2018 | 22.38 | 22.46 | 22.35 | 22.41 | 76,103 | +0.03(+0.15%) |
Aug 14, 2018 | 22.34 | 22.38 | 22.30 | 22.38 | 27,627 | +0.03(+0.13%) |
Aug 13, 2018 | 22.30 | 22.36 | 22.30 | 22.35 | 31,679 | +0.05(+0.25%) |
Aug 10, 2018 | 22.26 | 22.34 | 22.23 | 22.30 | 83,669 | +0.21(+0.94%) |
Aug 09, 2018 | 22.08 | 22.09 | 22.05 | 22.09 | 14,680 | -0.01(-0.04%) |
Aug 08, 2018 | 22.09 | 22.11 | 22.03 | 22.10 | 28,189 | +0.01(+0.03%) |
Aug 07, 2018 | 21.98 | 22.12 | 21.96 | 22.09 | 26,827 | +0.01(+0.04%) |
Aug 06, 2018 | 22.10 | 22.15 | 22.02 | 22.08 | 19,339 | +0.02(+0.08%) |
Aug 03, 2018 | 22.08 | 22.08 | 21.96 | 22.06 | 35,806 | -0.08(-0.37%) |
Aug 02, 2018 | 22.10 | 22.15 | 21.97 | 22.15 | 80,488 | +0.21(+0.96%) |
Aug 01, 2018 | 21.98 | 22.00 | 21.91 | 21.94 | 5,490 | +0.04(+0.18%) |
Jul 31, 2018 | 21.80 | 21.90 | 21.80 | 21.90 | 7,407 | +0.04(+0.19%) |
Jul 30, 2018 | 21.94 | 21.99 | 21.81 | 21.86 | 21,841 | -0.07(-0.34%) |
Jul 27, 2018 | 22.05 | 22.06 | 21.86 | 21.93 | 8,800 | -0.16(-0.71%) |
Jul 26, 2018 | 22.00 | 22.09 | 21.91 | 22.09 | 5,166 | +0.14(+0.64%) |
Jul 25, 2018 | 21.94 | 22.05 | 21.81 | 21.95 | 12,717 | -0.04(-0.19%) |
Jul 24, 2018 | 22.01 | 22.10 | 21.94 | 21.99 | 9,894 | -0.06(-0.28%) |
Jul 23, 2018 | 22.03 | 22.06 | 21.96 | 22.05 | 7,985 | -0.00(-0.02%) |
Jul 20, 2018 | 22.07 | 22.07 | 21.94 | 22.06 | 16,315 | -0.09(-0.41%) |
Jul 19, 2018 | 22.22 | 22.22 | 22.11 | 22.15 | 56,608 | +0.00(+0.00%) |
Jul 18, 2018 | 22.20 | 22.21 | 22.11 | 22.15 | 17,125 | +0.00(+0.00%) |
Jul 17, 2018 | 22.06 | 22.15 | 21.97 | 22.15 | 546,780 | +0.17(+0.75%) |
Jul 16, 2018 | 21.96 | 21.98 | 21.91 | 21.98 | 4,494 | -0.07(-0.34%) |
Jul 13, 2018 | 22.11 | 22.11 | 22.05 | 22.06 | 60,703 | -0.04(-0.19%) |
Jul 12, 2018 | 22.06 | 22.11 | 21.93 | 22.10 | 4,840 | +0.13(+0.60%) |
Jul 11, 2018 | 21.92 | 22.11 | 21.83 | 21.97 | 9,928 | +0.07(+0.33%) |
Jul 10, 2018 | 21.97 | 22.00 | 21.86 | 21.89 | 32,290 | +0.02(+0.10%) |
Jul 09, 2018 | 21.84 | 21.91 | 21.82 | 21.87 | 13,569 | +0.03(+0.15%) |
Jul 06, 2018 | 21.92 | 21.92 | 21.67 | 21.84 | 25,394 | -0.22(-1.02%) |
Jul 05, 2018 | 22.01 | 22.23 | 21.97 | 22.06 | 42,291 | -0.01(-0.06%) |
Jul 03, 2018 | 22.08 | 22.08 | 22.08 | 0 | -0.13(-0.57%) |