Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.29 | 20.29 | 20.28 | 20.29 | 1,002 | +0.06(+0.32%) |
Sep 27, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 1,132 | -0.09(-0.43%) |
Sep 26, 2018 | 20.31 | 20.31 | 20.31 | 20.31 | 35 | +0.00(+0.00%) |
Sep 25, 2018 | 20.29 | 20.31 | 20.29 | 20.31 | 2,004 | +0.05(+0.27%) |
Sep 24, 2018 | 20.30 | 20.30 | 20.26 | 20.26 | 1,954 | -0.13(-0.63%) |
Sep 21, 2018 | 20.36 | 20.40 | 20.36 | 20.39 | 5,136 | +0.02(+0.08%) |
Sep 20, 2018 | 20.31 | 20.37 | 20.31 | 20.37 | 4,169 | +0.07(+0.35%) |
Sep 19, 2018 | 20.36 | 20.36 | 20.29 | 20.30 | 2,855 | -0.04(-0.20%) |
Sep 18, 2018 | 20.33 | 20.35 | 20.31 | 20.34 | 7,255 | +0.06(+0.32%) |
Sep 17, 2018 | 20.25 | 20.28 | 20.25 | 20.28 | 3,496 | +0.05(+0.26%) |
Sep 14, 2018 | 20.19 | 20.22 | 20.18 | 20.22 | 7,641 | -0.04(-0.22%) |
Sep 13, 2018 | 20.26 | 20.27 | 20.26 | 20.27 | 2,040 | +0.05(+0.24%) |
Sep 12, 2018 | 20.20 | 20.22 | 20.18 | 20.22 | 2,611 | +0.10(+0.48%) |
Sep 11, 2018 | 20.05 | 20.12 | 20.05 | 20.12 | 658 | +0.02(+0.08%) |
Sep 10, 2018 | 20.17 | 20.17 | 20.11 | 20.11 | 5,703 | +0.03(+0.16%) |
Sep 07, 2018 | 20.06 | 20.08 | 20.02 | 20.08 | 16,285 | -0.10(-0.51%) |
Sep 06, 2018 | 20.23 | 20.23 | 20.18 | 20.18 | 1,205 | -0.04(-0.20%) |
Sep 05, 2018 | 20.13 | 20.22 | 20.13 | 20.22 | 3,745 | +0.00(+0.00%) |
Sep 04, 2018 | 20.23 | 20.23 | 20.19 | 20.22 | 4,316 | -0.14(-0.67%) |
Aug 31, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.01(+0.06%) | |
Aug 30, 2018 | 20.42 | 20.42 | 20.34 | 20.34 | 5,322 | -0.19(-0.91%) |
Aug 29, 2018 | 20.47 | 20.53 | 20.43 | 20.53 | 7,019 | +0.11(+0.54%) |
Aug 28, 2018 | 20.44 | 20.44 | 20.42 | 20.42 | 25,984 | -0.05(-0.23%) |
Aug 27, 2018 | 20.41 | 20.47 | 20.41 | 20.47 | 38,860 | +0.10(+0.51%) |
Aug 24, 2018 | 20.35 | 20.38 | 20.35 | 20.36 | 3,257 | +0.19(+0.95%) |
Aug 23, 2018 | 20.22 | 20.22 | 20.17 | 20.17 | 64,316 | -0.15(-0.75%) |
Aug 22, 2018 | 20.32 | 20.32 | 20.32 | 20.32 | 1,741 | +0.02(+0.08%) |
Aug 21, 2018 | 20.30 | 20.31 | 20.29 | 20.31 | 2,571 | +0.11(+0.55%) |
Aug 20, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 2 | +0.00(+0.00%) |
Aug 17, 2018 | 20.13 | 20.20 | 20.13 | 20.20 | 1,753 | +0.18(+0.92%) |
Aug 16, 2018 | 20.05 | 20.05 | 20.01 | 20.01 | 44,353 | +0.09(+0.44%) |
Aug 15, 2018 | 19.88 | 19.94 | 19.88 | 19.92 | 22,157 | -0.24(-1.20%) |
Aug 14, 2018 | 20.18 | 20.18 | 20.16 | 20.17 | 4,565 | +0.08(+0.40%) |
Aug 13, 2018 | 20.36 | 20.36 | 20.08 | 20.08 | 10,850 | -0.21(-1.02%) |
Aug 10, 2018 | 20.30 | 20.30 | 20.29 | 20.29 | 876 | -0.15(-0.75%) |
Aug 09, 2018 | 20.45 | 20.45 | 20.44 | 20.44 | 2,140 | -0.05(-0.24%) |
Aug 08, 2018 | 20.47 | 20.49 | 20.47 | 20.49 | 1,351 | -0.05(-0.23%) |
Aug 07, 2018 | 20.54 | 20.54 | 20.54 | 20.54 | 187 | +0.07(+0.36%) |
Aug 06, 2018 | 20.47 | 20.55 | 20.47 | 20.47 | 2,475 | -0.03(-0.16%) |
Aug 03, 2018 | 20.50 | 20.50 | 20.46 | 20.50 | 12,151 | +0.09(+0.43%) |
Aug 02, 2018 | 20.40 | 20.45 | 20.40 | 20.41 | 1,894 | +0.08(+0.37%) |
Aug 01, 2018 | 20.51 | 20.51 | 20.34 | 20.34 | 2,425 | -0.23(-1.11%) |
Jul 31, 2018 | 20.51 | 20.56 | 20.51 | 20.56 | 64,276 | +0.10(+0.49%) |
Jul 30, 2018 | 20.48 | 20.50 | 20.46 | 20.46 | 2,961 | +0.06(+0.29%) |
Jul 27, 2018 | 20.51 | 20.51 | 20.40 | 20.40 | 2,756 | -0.04(-0.20%) |
Jul 26, 2018 | 20.46 | 20.48 | 20.44 | 20.44 | 1,398 | +0.02(+0.12%) |
Jul 25, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 672 | +0.26(+1.27%) |
Jul 23, 2018 | 20.16 | 20.16 | 20.16 | 56 | -0.03(-0.16%) | |
Jul 20, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 147 | +0.02(+0.11%) |
Jul 19, 2018 | 20.15 | 20.17 | 20.15 | 20.17 | 1,385 | -0.01(-0.03%) |
Jul 18, 2018 | 20.18 | 20.20 | 20.17 | 20.18 | 43,960 | +0.03(+0.17%) |
Jul 17, 2018 | 20.17 | 20.17 | 20.15 | 20.15 | 610 | -0.04(-0.20%) |
Jul 16, 2018 | 20.29 | 20.29 | 20.19 | 20.19 | 876 | -0.21(-1.02%) |
Jul 13, 2018 | 20.45 | 20.45 | 20.40 | 20.40 | 2,906 | +0.02(+0.08%) |
Jul 12, 2018 | 20.31 | 20.38 | 20.31 | 20.38 | 938 | +0.08(+0.37%) |
Jul 11, 2018 | 20.32 | 20.32 | 20.30 | 20.30 | 323 | -0.39(-1.91%) |
Jul 10, 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 4,764 | +0.02(+0.08%) |
Jul 09, 2018 | 20.68 | 20.69 | 20.68 | 20.68 | 2,186 | +0.12(+0.58%) |
Jul 06, 2018 | 20.47 | 20.56 | 20.47 | 20.56 | 1,072 | +0.12(+0.61%) |
Jul 05, 2018 | 20.44 | 20.44 | 20.40 | 20.44 | 234,575 | +0.04(+0.22%) |
Jul 03, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.17(+0.83%) |