Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.72 | 20.72 | 20.65 | 20.66 | 16,847 | -0.01(-0.05%) |
Sep 27, 2018 | 20.69 | 20.69 | 20.65 | 20.67 | 9,611 | +0.03(+0.15%) |
Sep 26, 2018 | 20.61 | 20.65 | 20.61 | 20.64 | 19,062 | +0.04(+0.19%) |
Sep 25, 2018 | 20.60 | 20.61 | 20.59 | 20.60 | 57,413 | -0.01(-0.05%) |
Sep 24, 2018 | 20.62 | 20.65 | 20.61 | 20.61 | 6,927 | -0.02(-0.10%) |
Sep 21, 2018 | 20.64 | 20.65 | 20.62 | 20.63 | 40,745 | -0.01(-0.05%) |
Sep 20, 2018 | 20.63 | 20.65 | 20.62 | 20.64 | 33,875 | +0.01(+0.05%) |
Sep 19, 2018 | 20.69 | 20.69 | 20.62 | 20.63 | 19,026 | -0.09(-0.43%) |
Sep 18, 2018 | 20.75 | 20.75 | 20.71 | 20.72 | 34,369 | -0.05(-0.24%) |
Sep 17, 2018 | 20.76 | 20.79 | 20.75 | 20.77 | 41,332 | +0.01(+0.05%) |
Sep 14, 2018 | 20.77 | 20.79 | 20.75 | 20.76 | 12,051 | -0.02(-0.10%) |
Sep 13, 2018 | 20.78 | 20.78 | 20.76 | 20.78 | 111,066 | +0.02(+0.10%) |
Sep 12, 2018 | 20.80 | 20.81 | 20.76 | 20.76 | 16,727 | -0.07(-0.34%) |
Sep 11, 2018 | 20.80 | 20.83 | 20.80 | 20.83 | 35,020 | -0.01(-0.05%) |
Sep 10, 2018 | 20.81 | 20.85 | 20.81 | 20.84 | 9,958 | +0.00(+0.00%) |
Sep 07, 2018 | 20.84 | 20.85 | 20.82 | 20.84 | 7,079 | -0.07(-0.33%) |
Sep 06, 2018 | 20.86 | 20.96 | 20.86 | 20.91 | 19,314 | +0.05(+0.24%) |
Sep 05, 2018 | 20.85 | 20.87 | 20.85 | 20.86 | 44,942 | -0.04(-0.19%) |
Sep 04, 2018 | 20.92 | 20.92 | 20.88 | 20.90 | 36,954 | -0.08(-0.38%) |
Aug 31, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.15(+0.72%) | |
Aug 30, 2018 | 20.83 | 20.85 | 20.82 | 20.83 | 31,467 | +0.01(+0.05%) |
Aug 29, 2018 | 20.79 | 20.82 | 20.77 | 20.82 | 31,505 | +0.03(+0.14%) |
Aug 28, 2018 | 20.81 | 20.82 | 20.78 | 20.79 | 24,007 | -0.02(-0.10%) |
Aug 27, 2018 | 20.88 | 20.88 | 20.81 | 20.81 | 91,740 | -0.13(-0.62%) |
Aug 24, 2018 | 20.91 | 20.95 | 20.91 | 20.94 | 30,000 | +0.03(+0.14%) |
Aug 23, 2018 | 20.93 | 20.94 | 20.91 | 20.91 | 36,229 | -0.02(-0.10%) |
Aug 22, 2018 | 20.93 | 20.94 | 20.88 | 20.93 | 9,492 | +0.02(+0.10%) |
Aug 21, 2018 | 20.91 | 20.93 | 20.88 | 20.91 | 51,284 | +0.01(+0.05%) |
Aug 20, 2018 | 20.92 | 20.93 | 20.90 | 20.90 | 11,109 | +0.02(+0.10%) |
Aug 17, 2018 | 20.91 | 20.92 | 20.87 | 20.88 | 19,361 | -0.06(-0.29%) |
Aug 16, 2018 | 20.90 | 20.94 | 20.88 | 20.94 | 48,660 | +0.08(+0.38%) |
Aug 15, 2018 | 20.87 | 20.90 | 20.86 | 20.86 | 1,196,560 | +0.02(+0.10%) |
Aug 14, 2018 | 20.84 | 20.86 | 20.80 | 20.84 | 17,906 | +0.02(+0.10%) |
Aug 13, 2018 | 20.86 | 20.86 | 20.82 | 20.82 | 14,346 | -0.06(-0.29%) |
Aug 10, 2018 | 20.82 | 20.88 | 20.82 | 20.88 | 10,513 | +0.04(+0.19%) |
Aug 09, 2018 | 20.80 | 20.84 | 20.80 | 20.84 | 20,420 | +0.03(+0.14%) |
Aug 08, 2018 | 20.76 | 20.81 | 20.76 | 20.81 | 27,016 | +0.02(+0.10%) |
Aug 07, 2018 | 20.79 | 20.80 | 20.78 | 20.79 | 16,813 | -0.05(-0.24%) |
Aug 03, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.03(+0.14%) | |
Aug 02, 2018 | 20.77 | 20.81 | 20.73 | 20.81 | 31,794 | +0.04(+0.19%) |
Aug 01, 2018 | 20.73 | 20.77 | 20.73 | 20.77 | 10,919 | -0.03(-0.14%) |
Jul 31, 2018 | 20.80 | 20.81 | 20.74 | 20.80 | 102,061 | +0.02(+0.10%) |
Jul 30, 2018 | 20.76 | 20.80 | 20.76 | 20.78 | 14,622 | -0.03(-0.14%) |
Jul 27, 2018 | 20.80 | 20.85 | 20.80 | 20.81 | 21,391 | +0.00(+0.00%) |
Jul 26, 2018 | 20.79 | 20.83 | 20.79 | 20.81 | 6,096 | -0.01(-0.05%) |
Jul 25, 2018 | 20.88 | 20.88 | 20.80 | 20.82 | 45,687 | -0.11(-0.53%) |
Jul 24, 2018 | 20.90 | 20.95 | 20.89 | 20.93 | 86,167 | +0.03(+0.14%) |
Jul 23, 2018 | 20.96 | 20.97 | 20.90 | 20.90 | 49,253 | -0.10(-0.48%) |
Jul 20, 2018 | 20.98 | 21.00 | 20.96 | 21.00 | 20,378 | -0.05(-0.24%) |
Jul 19, 2018 | 21.04 | 21.06 | 21.02 | 21.05 | 25,417 | +0.06(+0.29%) |
Jul 18, 2018 | 21.04 | 21.05 | 20.99 | 20.99 | 40,224 | -0.07(-0.33%) |
Jul 17, 2018 | 21.03 | 21.07 | 21.03 | 21.06 | 21,328 | +0.02(+0.10%) |
Jul 16, 2018 | 21.02 | 21.04 | 20.97 | 21.04 | 10,817 | +0.00(+0.00%) |
Jul 13, 2018 | 21.01 | 21.04 | 20.99 | 21.04 | 9,467 | +0.03(+0.14%) |
Jul 12, 2018 | 20.96 | 21.01 | 20.96 | 21.01 | 24,297 | +0.01(+0.05%) |
Jul 11, 2018 | 20.99 | 21.00 | 20.94 | 21.00 | 18,691 | -0.02(-0.10%) |
Jul 10, 2018 | 20.96 | 21.02 | 20.96 | 21.02 | 11,966 | +0.01(+0.05%) |
Jul 09, 2018 | 20.98 | 21.02 | 20.98 | 21.01 | 35,629 | -0.03(-0.14%) |
Jul 06, 2018 | 21.02 | 21.04 | 20.98 | 21.04 | 23,280 | +0.05(+0.24%) |
Jul 05, 2018 | 21.03 | 20.96 | 20.99 | 1,521,296 | +0.01(+0.05%) | |
Jul 04, 2018 | 21.00 | 21.00 | 20.95 | 20.98 | 11,246 | -0.05(-0.24%) |