Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.88 | 20.88 | 20.70 | 20.77 | 4,715 | -0.32(-1.54%) |
Sep 27, 2018 | 21.05 | 21.17 | 21.05 | 21.09 | 1,095 | +0.02(+0.09%) |
Sep 26, 2018 | 21.02 | 21.29 | 21.02 | 21.07 | 4,199 | +0.08(+0.36%) |
Sep 25, 2018 | 20.93 | 21.03 | 20.90 | 21.00 | 6,243 | +0.09(+0.41%) |
Sep 24, 2018 | 21.06 | 21.06 | 20.82 | 20.91 | 7,029 | -0.28(-1.33%) |
Sep 21, 2018 | 21.27 | 21.27 | 21.19 | 21.19 | 2,305 | +0.01(+0.07%) |
Sep 20, 2018 | 21.05 | 21.20 | 21.01 | 21.18 | 2,342 | +0.27(+1.28%) |
Sep 19, 2018 | 20.58 | 20.91 | 20.58 | 20.91 | 6,206 | +0.44(+2.14%) |
Sep 18, 2018 | 20.47 | 20.55 | 20.46 | 20.47 | 3,557 | +0.05(+0.23%) |
Sep 17, 2018 | 20.49 | 20.55 | 20.41 | 20.42 | 23,429 | -0.20(-0.97%) |
Sep 14, 2018 | 20.74 | 20.80 | 20.59 | 20.62 | 10,477 | -0.15(-0.73%) |
Sep 13, 2018 | 20.61 | 20.85 | 20.61 | 20.78 | 9,064 | +0.30(+1.44%) |
Sep 12, 2018 | 20.24 | 20.48 | 20.16 | 20.48 | 8,474 | +0.25(+1.23%) |
Sep 11, 2018 | 19.97 | 20.23 | 19.97 | 20.23 | 20,338 | +0.04(+0.21%) |
Sep 10, 2018 | 20.42 | 20.48 | 20.02 | 20.19 | 13,483 | -0.23(-1.14%) |
Sep 07, 2018 | 20.37 | 20.60 | 20.37 | 20.42 | 10,582 | +0.06(+0.28%) |
Sep 06, 2018 | 20.46 | 20.57 | 20.17 | 20.37 | 47,563 | -0.10(-0.47%) |
Sep 05, 2018 | 20.74 | 20.74 | 20.42 | 20.46 | 27,557 | -0.54(-2.59%) |
Sep 04, 2018 | 21.16 | 21.24 | 20.95 | 21.01 | 24,879 | -0.49(-2.26%) |
Aug 31, 2018 | 21.49 | 21.49 | 21.49 | 0 | +0.16(+0.76%) | |
Aug 30, 2018 | 21.72 | 21.72 | 21.31 | 21.33 | 10,721 | -0.68(-3.08%) |
Aug 29, 2018 | 21.90 | 22.06 | 21.90 | 22.01 | 5,540 | +0.09(+0.39%) |
Aug 28, 2018 | 22.17 | 22.17 | 21.91 | 21.92 | 10,813 | -0.26(-1.18%) |
Aug 27, 2018 | 21.92 | 22.26 | 21.84 | 22.18 | 12,282 | +0.47(+2.18%) |
Aug 24, 2018 | 21.67 | 21.71 | 21.62 | 21.71 | 10,373 | +0.33(+1.56%) |
Aug 23, 2018 | 21.76 | 21.80 | 21.37 | 21.38 | 6,461 | -0.26(-1.19%) |
Aug 22, 2018 | 21.54 | 21.66 | 21.49 | 21.64 | 9,542 | +0.13(+0.62%) |
Aug 21, 2018 | 21.57 | 21.58 | 21.44 | 21.50 | 11,793 | +0.05(+0.22%) |
Aug 20, 2018 | 21.27 | 21.51 | 21.27 | 21.45 | 29,613 | +0.18(+0.85%) |
Aug 17, 2018 | 21.16 | 21.34 | 21.03 | 21.27 | 7,753 | +0.10(+0.50%) |
Aug 16, 2018 | 21.21 | 21.41 | 21.15 | 21.17 | 27,900 | +0.05(+0.23%) |
Aug 15, 2018 | 21.00 | 21.17 | 20.85 | 21.12 | 43,787 | -0.67(-3.07%) |
Aug 14, 2018 | 21.81 | 21.81 | 21.67 | 21.79 | 15,986 | +0.03(+0.13%) |
Aug 13, 2018 | 21.86 | 21.95 | 21.66 | 21.76 | 30,769 | -0.43(-1.94%) |
Aug 10, 2018 | 22.25 | 22.26 | 22.10 | 22.19 | 15,611 | -0.32(-1.44%) |
Aug 09, 2018 | 22.45 | 22.71 | 22.45 | 22.51 | 9,443 | +0.03(+0.13%) |
Aug 08, 2018 | 22.60 | 22.63 | 22.49 | 22.49 | 10,253 | -0.20(-0.89%) |
Aug 07, 2018 | 22.78 | 22.83 | 22.68 | 22.69 | 14,238 | +0.16(+0.73%) |
Aug 06, 2018 | 22.40 | 22.55 | 22.40 | 22.52 | 31,260 | -0.03(-0.13%) |
Aug 03, 2018 | 22.38 | 22.61 | 22.36 | 22.55 | 26,508 | +0.12(+0.55%) |
Aug 02, 2018 | 22.30 | 22.43 | 22.17 | 22.43 | 18,277 | -0.28(-1.22%) |
Aug 01, 2018 | 22.61 | 22.90 | 22.50 | 22.70 | 9,916 | -0.07(-0.29%) |
Jul 31, 2018 | 22.88 | 22.92 | 22.68 | 22.77 | 13,909 | -0.12(-0.54%) |
Jul 30, 2018 | 23.17 | 23.17 | 22.85 | 22.90 | 8,692 | -0.32(-1.40%) |
Jul 27, 2018 | 23.52 | 23.52 | 23.12 | 23.22 | 18,021 | -0.16(-0.69%) |
Jul 26, 2018 | 23.42 | 23.56 | 23.38 | 23.38 | 8,305 | -0.32(-1.37%) |
Jul 25, 2018 | 23.46 | 23.71 | 23.45 | 23.71 | 5,497 | +0.49(+2.10%) |
Jul 24, 2018 | 23.49 | 23.51 | 23.21 | 23.22 | 10,252 | +0.02(+0.08%) |
Jul 23, 2018 | 23.25 | 23.28 | 23.15 | 23.20 | 26,588 | -0.20(-0.86%) |
Jul 20, 2018 | 23.45 | 23.52 | 23.40 | 23.40 | 2,595 | +0.11(+0.49%) |
Jul 19, 2018 | 23.34 | 23.35 | 23.22 | 23.29 | 26,899 | -0.43(-1.83%) |
Jul 18, 2018 | 23.64 | 23.75 | 23.61 | 23.72 | 6,648 | -0.09(-0.38%) |
Jul 17, 2018 | 23.53 | 23.81 | 23.43 | 23.81 | 5,958 | +0.16(+0.69%) |
Jul 16, 2018 | 23.61 | 23.66 | 23.56 | 23.65 | 13,337 | +0.00(+0.00%) |
Jul 13, 2018 | 23.53 | 23.71 | 23.53 | 23.65 | 16,892 | -0.05(-0.20%) |
Jul 12, 2018 | 23.56 | 23.72 | 23.53 | 23.70 | 7,009 | +0.44(+1.89%) |
Jul 11, 2018 | 23.26 | 23.41 | 23.24 | 23.26 | 6,886 | -0.32(-1.36%) |
Jul 10, 2018 | 23.62 | 23.62 | 23.49 | 23.58 | 4,746 | -0.03(-0.14%) |
Jul 09, 2018 | 23.68 | 23.68 | 23.51 | 23.61 | 15,670 | +0.27(+1.14%) |
Jul 06, 2018 | 23.06 | 23.42 | 22.98 | 23.34 | 12,779 | +0.25(+1.07%) |
Jul 05, 2018 | 23.18 | 23.19 | 22.95 | 23.10 | 22,604 | +0.02(+0.08%) |
Jul 03, 2018 | 23.08 | 23.08 | 23.08 | 0 | +0.16(+0.71%) |