Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.30 | 19.44 | 19.27 | 19.38 | 16,018 | -0.06(-0.29%) |
Sep 27, 2018 | 19.42 | 19.47 | 19.37 | 19.44 | 14,012 | -0.02(-0.10%) |
Sep 26, 2018 | 19.61 | 19.63 | 19.46 | 19.46 | 22,061 | -0.17(-0.88%) |
Sep 25, 2018 | 19.71 | 19.73 | 19.63 | 19.63 | 12,254 | -0.03(-0.15%) |
Sep 24, 2018 | 19.76 | 19.76 | 19.63 | 19.66 | 8,526 | -0.20(-1.01%) |
Sep 21, 2018 | 19.77 | 19.95 | 19.77 | 19.86 | 13,296 | +0.09(+0.43%) |
Sep 20, 2018 | 19.56 | 19.78 | 19.56 | 19.77 | 22,395 | +0.32(+1.62%) |
Sep 19, 2018 | 19.43 | 19.53 | 19.43 | 19.46 | 12,889 | +0.01(+0.08%) |
Sep 18, 2018 | 19.39 | 19.48 | 19.33 | 19.44 | 8,839 | +0.20(+1.01%) |
Sep 17, 2018 | 19.48 | 19.48 | 19.25 | 19.25 | 13,722 | -0.36(-1.85%) |
Sep 14, 2018 | 19.60 | 19.72 | 19.55 | 19.61 | 26,278 | +0.06(+0.29%) |
Sep 13, 2018 | 19.44 | 19.58 | 19.44 | 19.55 | 21,738 | +0.25(+1.29%) |
Sep 12, 2018 | 19.41 | 19.41 | 19.20 | 19.30 | 9,208 | -0.16(-0.82%) |
Sep 11, 2018 | 19.42 | 19.52 | 19.31 | 19.46 | 14,792 | -0.07(-0.36%) |
Sep 10, 2018 | 19.59 | 19.67 | 19.48 | 19.53 | 29,588 | +0.09(+0.44%) |
Sep 07, 2018 | 19.53 | 19.66 | 19.43 | 19.45 | 26,488 | -0.24(-1.21%) |
Sep 06, 2018 | 19.77 | 19.77 | 19.60 | 19.69 | 38,430 | -0.11(-0.53%) |
Sep 05, 2018 | 19.74 | 19.86 | 19.65 | 19.79 | 17,299 | -0.17(-0.86%) |
Sep 04, 2018 | 19.86 | 19.96 | 19.77 | 19.96 | 25,202 | -0.04(-0.19%) |
Aug 31, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.12(+0.62%) | |
Aug 30, 2018 | 20.02 | 20.05 | 19.87 | 19.88 | 45,378 | -0.18(-0.90%) |
Aug 29, 2018 | 19.89 | 20.11 | 19.89 | 20.06 | 98,948 | +0.07(+0.33%) |
Aug 28, 2018 | 19.93 | 20.00 | 19.93 | 19.99 | 31,570 | +0.06(+0.29%) |
Aug 27, 2018 | 19.69 | 19.94 | 19.69 | 19.93 | 20,785 | +0.27(+1.36%) |
Aug 24, 2018 | 19.60 | 19.70 | 19.58 | 19.67 | 27,639 | +0.10(+0.51%) |
Aug 23, 2018 | 19.56 | 19.68 | 19.56 | 19.57 | 34,113 | -0.03(-0.17%) |
Aug 22, 2018 | 19.48 | 19.64 | 19.48 | 19.60 | 17,202 | -0.04(-0.18%) |
Aug 21, 2018 | 19.31 | 19.67 | 19.31 | 19.64 | 13,022 | +0.36(+1.87%) |
Aug 20, 2018 | 19.28 | 19.29 | 19.20 | 19.27 | 6,885 | +0.08(+0.40%) |
Aug 17, 2018 | 19.06 | 19.25 | 19.04 | 19.20 | 11,726 | +0.13(+0.70%) |
Aug 16, 2018 | 19.04 | 19.23 | 18.97 | 19.06 | 10,622 | +0.07(+0.35%) |
Aug 15, 2018 | 19.11 | 19.11 | 18.85 | 19.00 | 11,737 | -0.31(-1.58%) |
Aug 14, 2018 | 19.27 | 19.34 | 19.20 | 19.30 | 12,768 | +0.13(+0.70%) |
Aug 13, 2018 | 19.30 | 19.32 | 19.17 | 19.17 | 14,402 | -0.13(-0.69%) |
Aug 10, 2018 | 19.35 | 19.35 | 19.23 | 19.30 | 14,343 | -0.19(-0.98%) |
Aug 09, 2018 | 19.72 | 19.72 | 19.49 | 19.49 | 15,921 | -0.27(-1.35%) |
Aug 08, 2018 | 19.72 | 19.77 | 19.64 | 19.76 | 40,100 | +0.13(+0.68%) |
Aug 07, 2018 | 19.51 | 19.68 | 19.46 | 19.63 | 20,027 | +0.19(+0.98%) |
Aug 06, 2018 | 19.39 | 19.46 | 19.25 | 19.44 | 22,918 | +0.05(+0.25%) |
Aug 03, 2018 | 19.33 | 19.43 | 19.32 | 19.39 | 22,300 | +0.07(+0.35%) |
Aug 02, 2018 | 19.11 | 19.34 | 19.10 | 19.32 | 26,835 | +0.32(+1.66%) |
Aug 01, 2018 | 18.96 | 19.03 | 18.90 | 19.01 | 23,560 | +0.07(+0.35%) |
Jul 31, 2018 | 18.83 | 19.01 | 18.83 | 18.94 | 22,794 | +0.14(+0.76%) |
Jul 30, 2018 | 18.98 | 19.02 | 18.80 | 18.80 | 20,925 | -0.18(-0.96%) |
Jul 27, 2018 | 19.13 | 19.15 | 18.89 | 18.98 | 13,819 | -0.07(-0.38%) |
Jul 26, 2018 | 19.02 | 19.10 | 18.97 | 19.05 | 29,939 | +0.04(+0.23%) |
Jul 25, 2018 | 19.01 | 19.03 | 18.81 | 19.01 | 23,588 | -0.07(-0.35%) |
Jul 24, 2018 | 19.19 | 19.31 | 19.04 | 19.07 | 31,151 | -0.06(-0.30%) |
Jul 23, 2018 | 19.17 | 19.22 | 18.96 | 19.13 | 242,283 | -0.11(-0.55%) |
Jul 20, 2018 | 19.27 | 19.33 | 19.24 | 19.24 | 16,090 | -0.14(-0.74%) |
Jul 19, 2018 | 19.22 | 19.38 | 19.22 | 19.38 | 21,805 | +0.09(+0.45%) |
Jul 18, 2018 | 19.16 | 19.34 | 19.16 | 19.29 | 68,430 | +0.14(+0.75%) |
Jul 17, 2018 | 18.94 | 19.23 | 18.93 | 19.15 | 26,367 | +0.12(+0.65%) |
Jul 16, 2018 | 19.06 | 19.06 | 18.95 | 19.03 | 16,594 | -0.04(-0.20%) |
Jul 13, 2018 | 19.04 | 19.10 | 18.98 | 19.06 | 112,993 | +0.03(+0.15%) |
Jul 12, 2018 | 18.93 | 19.06 | 18.84 | 19.04 | 21,116 | +0.20(+1.07%) |
Jul 11, 2018 | 19.05 | 19.05 | 18.81 | 18.83 | 19,325 | -0.25(-1.31%) |
Jul 10, 2018 | 18.93 | 19.09 | 18.93 | 19.08 | 20,358 | +0.15(+0.81%) |
Jul 09, 2018 | 18.88 | 18.93 | 18.79 | 18.93 | 43,803 | +0.20(+1.08%) |
Jul 06, 2018 | 18.50 | 18.73 | 18.50 | 18.73 | 17,974 | +0.20(+1.08%) |
Jul 05, 2018 | 18.41 | 18.58 | 18.34 | 18.53 | 30,282 | +0.07(+0.36%) |
Jul 03, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.02(-0.10%) |