Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.75 | 20.83 | 20.57 | 20.60 | 8,181 | -0.20(-0.97%) |
Sep 27, 2018 | 20.86 | 20.94 | 20.72 | 20.80 | 12,047 | -0.09(-0.43%) |
Sep 26, 2018 | 20.73 | 20.89 | 20.64 | 20.89 | 4,249 | +0.19(+0.92%) |
Sep 25, 2018 | 20.70 | 20.70 | 19 | +0.00(+0.00%) | ||
Sep 24, 2018 | 20.21 | 20.71 | 20.21 | 20.70 | 5,650 | +0.25(+1.24%) |
Sep 21, 2018 | 20.50 | 20.66 | 20.39 | 20.45 | 8,004 | -0.07(-0.33%) |
Sep 20, 2018 | 20.46 | 20.52 | 20.40 | 20.52 | 4,156 | +0.24(+1.19%) |
Sep 19, 2018 | 20.26 | 20.31 | 20.10 | 20.27 | 4,252 | -0.01(-0.06%) |
Sep 18, 2018 | 19.96 | 20.31 | 19.96 | 20.28 | 15,028 | +0.40(+2.01%) |
Sep 17, 2018 | 19.99 | 20.01 | 19.89 | 19.89 | 5,122 | -0.22(-1.09%) |
Sep 14, 2018 | 20.10 | 20.25 | 20.10 | 20.10 | 4,802 | +0.14(+0.68%) |
Sep 13, 2018 | 19.94 | 20.01 | 19.87 | 19.97 | 7,056 | +0.16(+0.79%) |
Sep 12, 2018 | 19.79 | 20.16 | 19.79 | 19.81 | 13,656 | -0.01(-0.03%) |
Sep 11, 2018 | 20.11 | 20.11 | 19.73 | 19.82 | 48,375 | -0.39(-1.93%) |
Sep 10, 2018 | 20.26 | 20.26 | 20.21 | 20.21 | 2,804 | -0.05(-0.26%) |
Sep 07, 2018 | 20.19 | 20.29 | 20.19 | 20.26 | 1,956 | -0.19(-0.91%) |
Sep 06, 2018 | 20.48 | 20.48 | 20.39 | 20.45 | 3,564 | +0.02(+0.10%) |
Sep 05, 2018 | 20.54 | 20.57 | 20.42 | 20.43 | 11,627 | -0.27(-1.32%) |
Sep 04, 2018 | 20.67 | 20.80 | 20.67 | 20.70 | 5,930 | -0.03(-0.16%) |
Aug 31, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.03(+0.16%) | |
Aug 30, 2018 | 20.73 | 20.73 | 20.67 | 20.70 | 2,794 | -0.21(-1.02%) |
Aug 29, 2018 | 20.75 | 20.94 | 20.75 | 20.91 | 6,426 | +0.20(+0.95%) |
Aug 28, 2018 | 20.77 | 20.79 | 20.72 | 20.72 | 3,936 | -0.08(-0.41%) |
Aug 27, 2018 | 20.76 | 20.80 | 20.52 | 20.80 | 9,003 | +0.17(+0.82%) |
Aug 24, 2018 | 20.61 | 20.66 | 20.61 | 20.63 | 3,735 | +0.28(+1.40%) |
Aug 23, 2018 | 20.26 | 20.48 | 20.26 | 20.35 | 5,800 | -0.10(-0.48%) |
Aug 22, 2018 | 20.45 | 20.45 | 20.35 | 20.45 | 3,669 | +0.13(+0.66%) |
Aug 21, 2018 | 20.17 | 20.31 | 20.17 | 20.31 | 1,746 | +0.30(+1.49%) |
Aug 20, 2018 | 20.12 | 20.12 | 20.01 | 20.01 | 7,353 | -0.11(-0.53%) |
Aug 17, 2018 | 20.00 | 20.12 | 19.87 | 20.12 | 7,648 | +0.16(+0.82%) |
Aug 16, 2018 | 19.74 | 20.07 | 19.74 | 19.96 | 18,551 | +0.35(+1.81%) |
Aug 15, 2018 | 19.87 | 19.87 | 19.60 | 19.60 | 5,437 | -0.57(-2.80%) |
Aug 14, 2018 | 20.21 | 20.24 | 20.15 | 20.17 | 6,954 | +0.15(+0.77%) |
Aug 13, 2018 | 19.95 | 20.01 | 19.88 | 20.01 | 3,772 | -0.28(-1.39%) |
Aug 10, 2018 | 20.38 | 20.38 | 20.24 | 20.30 | 4,802 | -0.36(-1.74%) |
Aug 09, 2018 | 20.72 | 20.81 | 20.66 | 20.66 | 620 | -0.07(-0.33%) |
Aug 08, 2018 | 20.70 | 20.80 | 20.67 | 20.72 | 5,907 | -0.02(-0.08%) |
Aug 07, 2018 | 20.70 | 20.80 | 20.70 | 20.74 | 1,417 | +0.16(+0.79%) |
Aug 06, 2018 | 20.56 | 20.59 | 20.56 | 20.58 | 2,198 | +0.03(+0.14%) |
Aug 03, 2018 | 20.54 | 20.64 | 20.54 | 20.55 | 4,268 | +0.21(+1.02%) |
Aug 02, 2018 | 20.34 | 20.48 | 20.32 | 20.34 | 4,286 | -0.51(-2.47%) |
Aug 01, 2018 | 20.82 | 20.86 | 20.71 | 20.86 | 17,157 | -0.01(-0.04%) |
Jul 31, 2018 | 20.89 | 20.89 | 20.86 | 20.86 | 9,416 | -0.06(-0.30%) |
Jul 30, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 165 | +0.00(+0.00%) |
Jul 27, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 711 | +0.15(+0.73%) |
Jul 26, 2018 | 20.80 | 20.80 | 20.75 | 20.77 | 13,014 | +0.01(+0.07%) |
Jul 25, 2018 | 20.63 | 20.76 | 20.63 | 20.76 | 1,741 | +0.19(+0.94%) |
Jul 24, 2018 | 20.52 | 20.57 | 20.52 | 20.57 | 4,090 | +0.29(+1.41%) |
Jul 23, 2018 | 20.55 | 20.55 | 20.28 | 20.28 | 6,915 | -0.34(-1.64%) |
Jul 20, 2018 | 20.67 | 20.67 | 20.61 | 20.62 | 3,406 | +0.11(+0.55%) |
Jul 19, 2018 | 20.75 | 20.76 | 20.50 | 20.50 | 22,413 | -0.43(-2.07%) |
Jul 18, 2018 | 20.89 | 20.94 | 20.88 | 20.94 | 1,805 | +0.05(+0.26%) |
Jul 17, 2018 | 20.80 | 20.90 | 20.80 | 20.88 | 3,516 | -0.04(-0.20%) |
Jul 16, 2018 | 21.07 | 21.11 | 20.93 | 20.93 | 6,965 | +0.08(+0.40%) |
Jul 13, 2018 | 21.09 | 21.09 | 20.84 | 20.84 | 1,641 | -0.14(-0.67%) |
Jul 12, 2018 | 21.17 | 21.17 | 20.95 | 20.98 | 2,675 | +0.02(+0.08%) |
Jul 11, 2018 | 20.95 | 20.97 | 20.86 | 20.96 | 5,551 | -0.20(-0.93%) |
Jul 10, 2018 | 21.13 | 21.16 | 21.11 | 21.16 | 2,685 | -0.01(-0.05%) |
Jul 09, 2018 | 21.06 | 21.31 | 21.06 | 21.17 | 8,811 | +0.19(+0.91%) |
Jul 06, 2018 | 20.88 | 21.07 | 20.86 | 20.98 | 4,861 | +0.16(+0.78%) |
Jul 05, 2018 | 21.11 | 21.11 | 20.70 | 20.82 | 4,855 | -0.34(-1.60%) |
Jul 03, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.15(+0.70%) |