Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.09 | 23.09 | 23.09 | 23.09 | 452 | -0.22(-0.95%) |
Sep 27, 2018 | 23.31 | 23.31 | 23.31 | 23.31 | 491 | -0.16(-0.68%) |
Sep 26, 2018 | 23.48 | 23.48 | 23.44 | 23.47 | 1,982 | +0.03(+0.11%) |
Sep 25, 2018 | 23.48 | 23.54 | 23.44 | 23.44 | 1,944 | -0.09(-0.38%) |
Sep 24, 2018 | 23.51 | 23.53 | 23.51 | 23.53 | 541 | -0.22(-0.93%) |
Sep 21, 2018 | 23.82 | 23.82 | 23.73 | 23.75 | 3,618 | -0.04(-0.19%) |
Sep 20, 2018 | 23.83 | 23.90 | 23.76 | 23.80 | 2,330 | +0.48(+2.05%) |
Sep 19, 2018 | 23.32 | 23.32 | 23.32 | 126 | +0.00(+0.02%) | |
Sep 18, 2018 | 23.30 | 23.32 | 23.30 | 23.32 | 2,479 | +0.15(+0.63%) |
Sep 17, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 638 | +0.21(+0.92%) |
Sep 14, 2018 | 23.07 | 23.07 | 22.96 | 22.96 | 1,922 | -0.00(-0.01%) |
Sep 13, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 405 | +0.17(+0.73%) |
Sep 12, 2018 | 22.79 | 22.79 | 22.79 | 34 | -0.00(-0.00%) | |
Sep 11, 2018 | 22.80 | 22.83 | 22.79 | 22.79 | 2,685 | +0.00(+0.00%) |
Sep 10, 2018 | 22.78 | 22.79 | 22.78 | 22.79 | 2,365 | +0.16(+0.70%) |
Sep 07, 2018 | 22.64 | 22.64 | 22.63 | 22.63 | 1,248 | -0.20(-0.89%) |
Sep 06, 2018 | 22.78 | 22.84 | 22.78 | 22.84 | 637 | -0.18(-0.77%) |
Sep 05, 2018 | 23.01 | 23.01 | 23.01 | 23.01 | 352 | +0.01(+0.03%) |
Sep 04, 2018 | 23.12 | 23.12 | 23.00 | 23.01 | 625 | -0.40(-1.72%) |
Aug 31, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 23.42 | 23.42 | 23.41 | 23.41 | 981 | -0.30(-1.26%) |
Aug 29, 2018 | 23.61 | 23.71 | 23.61 | 23.71 | 749 | +0.09(+0.37%) |
Aug 28, 2018 | 23.71 | 23.71 | 23.62 | 23.62 | 1,139 | +0.11(+0.45%) |
Aug 27, 2018 | 23.59 | 23.62 | 23.51 | 23.51 | 2,087 | +0.58(+2.54%) |
Aug 24, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 907 | +0.19(+0.81%) |
Aug 23, 2018 | 23.00 | 23.00 | 22.75 | 22.75 | 2,675 | -0.32(-1.37%) |
Aug 22, 2018 | 23.05 | 23.06 | 23.05 | 23.06 | 230 | +0.08(+0.34%) |
Aug 21, 2018 | 22.90 | 23.07 | 22.90 | 22.99 | 1,746 | +0.35(+1.56%) |
Aug 20, 2018 | 22.63 | 22.63 | 22.63 | 12 | +0.00(+0.00%) | |
Aug 17, 2018 | 22.63 | 22.63 | 22.63 | 22.63 | 113 | +0.28(+1.26%) |
Aug 16, 2018 | 22.44 | 22.44 | 22.35 | 22.35 | 602 | +0.15(+0.67%) |
Aug 15, 2018 | 22.20 | 22.20 | 22.18 | 22.20 | 1,561 | -0.49(-2.15%) |
Aug 14, 2018 | 22.69 | 22.69 | 22.69 | 4 | +0.00(+0.00%) | |
Aug 13, 2018 | 22.84 | 22.84 | 22.56 | 22.69 | 2,129 | -0.54(-2.32%) |
Aug 10, 2018 | 23.32 | 23.32 | 23.23 | 23.23 | 1,134 | -0.48(-2.03%) |
Aug 09, 2018 | 23.71 | 23.71 | 23.71 | 71 | +0.00(+0.00%) | |
Aug 07, 2018 | 23.71 | 23.71 | 23.71 | 0 | +0.17(+0.72%) | |
Aug 06, 2018 | 23.59 | 23.59 | 23.54 | 23.54 | 1,535 | +0.15(+0.63%) |
Aug 03, 2018 | 23.39 | 23.39 | 23.39 | 3 | +0.00(+0.00%) | |
Aug 02, 2018 | 23.39 | 23.39 | 23.39 | 23.39 | 907 | -0.29(-1.23%) |
Aug 01, 2018 | 23.68 | 23.68 | 23.68 | 23.68 | 285 | +0.16(+0.67%) |
Jul 31, 2018 | 23.55 | 23.79 | 23.52 | 23.52 | 1,283 | +0.00(+0.00%) |
Jul 30, 2018 | 182 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 107 | +0.00(+0.00%) | ||||
Jul 25, 2018 | 23.14 | 23.14 | 23.14 | 107 | +0.16(+0.70%) | |
Jul 23, 2018 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) | |
Jul 20, 2018 | 22.88 | 22.98 | 22.88 | 22.98 | 655 | +0.03(+0.11%) |
Jul 19, 2018 | 22.91 | 22.95 | 22.91 | 22.95 | 2,732 | -0.11(-0.46%) |
Jul 18, 2018 | 23.17 | 23.17 | 23.05 | 23.06 | 95,918 | -0.15(-0.64%) |
Jul 17, 2018 | 23.00 | 23.21 | 23.00 | 23.21 | 753 | +0.31(+1.35%) |
Jul 16, 2018 | 22.94 | 22.94 | 22.90 | 22.90 | 541 | -0.18(-0.76%) |
Jul 12, 2018 | 23.07 | 23.07 | 23.07 | 241 | +0.12(+0.54%) | |
Jul 11, 2018 | 23.26 | 23.26 | 22.95 | 22.95 | 3,954 | -0.54(-2.29%) |
Jul 10, 2018 | 23.51 | 23.51 | 23.49 | 23.49 | 426 | +0.12(+0.53%) |
Jul 09, 2018 | 23.37 | 23.37 | 23.28 | 23.36 | 2,377 | +0.39(+1.69%) |
Jul 06, 2018 | 22.98 | 22.98 | 22.98 | 22.98 | 595 | -0.08(-0.34%) |
Jul 03, 2018 | 23.06 | 23.06 | 23.06 | 128 | +0.08(+0.35%) |