Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.50 | 19.52 | 19.26 | 19.52 | 5,072 | +0.01(+0.05%) |
Sep 27, 2018 | 19.52 | 19.52 | 19.51 | 19.51 | 537 | -0.11(-0.54%) |
Sep 26, 2018 | 19.66 | 19.90 | 19.61 | 19.61 | 2,583 | -0.10(-0.50%) |
Sep 25, 2018 | 19.96 | 19.96 | 19.71 | 19.71 | 1,016 | -0.05(-0.27%) |
Sep 24, 2018 | 20.01 | 20.01 | 19.58 | 19.77 | 2,280 | -0.28(-1.41%) |
Sep 21, 2018 | 19.89 | 20.15 | 19.89 | 20.05 | 5,523 | +0.30(+1.53%) |
Sep 20, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 281 | +0.10(+0.50%) |
Sep 19, 2018 | 19.68 | 19.76 | 19.56 | 19.65 | 1,596 | +0.35(+1.84%) |
Sep 18, 2018 | 19.44 | 19.47 | 19.30 | 19.30 | 1,361 | +0.09(+0.45%) |
Sep 17, 2018 | 19.43 | 19.45 | 19.21 | 19.21 | 2,264 | -0.19(-0.99%) |
Sep 14, 2018 | 19.46 | 19.48 | 19.38 | 19.40 | 2,028 | +0.14(+0.74%) |
Sep 13, 2018 | 19.19 | 19.37 | 19.19 | 19.26 | 996 | +0.24(+1.26%) |
Sep 12, 2018 | 18.87 | 19.02 | 18.78 | 19.02 | 1,040 | +0.04(+0.19%) |
Sep 11, 2018 | 18.84 | 19.03 | 18.84 | 18.98 | 2,661 | -0.07(-0.37%) |
Sep 10, 2018 | 19.17 | 19.17 | 19.01 | 19.06 | 11,281 | +0.11(+0.56%) |
Sep 07, 2018 | 18.90 | 19.09 | 18.90 | 18.95 | 1,916 | -0.29(-1.52%) |
Sep 06, 2018 | 19.48 | 19.48 | 19.11 | 19.24 | 4,636 | -0.19(-0.96%) |
Sep 05, 2018 | 19.52 | 19.52 | 19.30 | 19.43 | 2,178 | -0.10(-0.50%) |
Sep 04, 2018 | 19.60 | 19.63 | 19.53 | 19.53 | 3,327 | -0.28(-1.39%) |
Aug 31, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.22(+1.13%) | |
Aug 30, 2018 | 19.71 | 19.71 | 19.58 | 19.58 | 450 | -0.18(-0.90%) |
Aug 29, 2018 | 19.65 | 19.76 | 19.65 | 19.76 | 4,243 | +0.00(+0.01%) |
Aug 28, 2018 | 19.77 | 19.85 | 19.75 | 19.75 | 628 | -0.09(-0.44%) |
Aug 27, 2018 | 20.01 | 20.01 | 19.69 | 19.84 | 1,414 | +0.19(+0.98%) |
Aug 24, 2018 | 19.20 | 19.65 | 19.20 | 19.65 | 2,592 | +0.58(+3.02%) |
Aug 23, 2018 | 19.31 | 19.46 | 18.97 | 19.07 | 3,298 | -0.28(-1.42%) |
Aug 22, 2018 | 19.35 | 19.35 | 144 | +0.00(+0.00%) | ||
Aug 21, 2018 | 19.29 | 19.46 | 19.22 | 19.35 | 3,276 | +0.37(+1.97%) |
Aug 20, 2018 | 18.95 | 19.13 | 18.83 | 18.98 | 4,599 | -0.05(-0.24%) |
Aug 17, 2018 | 18.98 | 19.02 | 18.75 | 19.02 | 1,803 | -0.05(-0.28%) |
Aug 16, 2018 | 19.07 | 19.07 | 18.85 | 19.07 | 2,830 | +0.09(+0.47%) |
Aug 15, 2018 | 19.17 | 19.17 | 18.98 | 18.98 | 742 | -0.44(-2.29%) |
Aug 14, 2018 | 19.48 | 19.52 | 19.43 | 19.43 | 2,550 | +0.00(+0.00%) |
Aug 13, 2018 | 19.53 | 19.53 | 19.43 | 19.43 | 1,588 | -0.23(-1.17%) |
Aug 10, 2018 | 19.73 | 19.73 | 19.44 | 19.66 | 5,185 | -0.43(-2.16%) |
Aug 09, 2018 | 19.89 | 20.09 | 19.89 | 20.09 | 2,500 | +0.20(+0.98%) |
Aug 08, 2018 | 19.90 | 19.90 | 19.90 | 19.90 | 1,404 | +0.00(+0.00%) |
Aug 07, 2018 | 19.78 | 19.90 | 19.73 | 19.90 | 2,538 | +0.24(+1.22%) |
Aug 06, 2018 | 19.69 | 19.69 | 19.50 | 19.66 | 17,850 | -0.07(-0.34%) |
Aug 03, 2018 | 19.71 | 19.77 | 19.71 | 19.73 | 11,722 | +0.17(+0.88%) |
Aug 02, 2018 | 19.52 | 19.57 | 19.52 | 19.55 | 672 | -0.10(-0.50%) |
Aug 01, 2018 | 19.65 | 19.65 | 19.65 | 19.65 | 5,098 | -0.27(-1.37%) |
Jul 31, 2018 | 19.92 | 19.97 | 19.92 | 19.92 | 3,976 | +0.17(+0.89%) |
Jul 30, 2018 | 20.06 | 20.06 | 19.75 | 19.75 | 1,539 | -0.21(-1.06%) |
Jul 27, 2018 | 20.08 | 20.08 | 19.90 | 19.96 | 9,468 | +0.06(+0.31%) |
Jul 26, 2018 | 20.05 | 20.05 | 19.88 | 19.90 | 7,184 | +0.06(+0.31%) |
Jul 25, 2018 | 19.86 | 19.86 | 19.84 | 19.84 | 789 | -0.02(-0.09%) |
Jul 24, 2018 | 19.85 | 20.14 | 19.85 | 19.85 | 8,943 | +0.13(+0.65%) |
Jul 23, 2018 | 19.83 | 19.83 | 19.64 | 19.73 | 4,619 | -0.17(-0.87%) |
Jul 20, 2018 | 19.89 | 19.93 | 19.88 | 19.90 | 10,737 | -0.02(-0.09%) |
Jul 19, 2018 | 20.08 | 20.08 | 19.85 | 19.92 | 8,764 | -0.23(-1.14%) |
Jul 18, 2018 | 19.97 | 20.15 | 19.97 | 20.15 | 32,714 | +0.23(+1.16%) |
Jul 17, 2018 | 19.95 | 19.95 | 19.92 | 19.92 | 580 | -0.03(-0.13%) |
Jul 16, 2018 | 20.08 | 20.08 | 19.94 | 19.94 | 1,396 | -0.07(-0.33%) |
Jul 13, 2018 | 19.99 | 20.02 | 19.99 | 20.01 | 7,412 | -0.03(-0.16%) |
Jul 12, 2018 | 19.95 | 20.04 | 19.77 | 20.04 | 5,518 | +0.41(+2.10%) |
Jul 11, 2018 | 19.75 | 19.75 | 19.59 | 19.63 | 24,114 | -0.50(-2.46%) |
Jul 10, 2018 | 20.13 | 20.14 | 20.12 | 20.12 | 3,183 | +0.01(+0.06%) |
Jul 09, 2018 | 19.82 | 20.11 | 19.82 | 20.11 | 760 | +0.16(+0.80%) |
Jul 06, 2018 | 19.97 | 20.00 | 19.95 | 19.95 | 1,442 | +0.44(+2.27%) |
Jul 05, 2018 | 19.36 | 19.51 | 19.26 | 19.51 | 4,839 | -0.10(-0.50%) |
Jul 03, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.03(+0.14%) |