Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.49 | 20.70 | 20.49 | 20.55 | 120,065 | -0.10(-0.49%) |
Sep 27, 2018 | 20.64 | 20.80 | 20.63 | 20.65 | 180,815 | -0.06(-0.31%) |
Sep 26, 2018 | 20.65 | 20.92 | 20.65 | 20.72 | 81,042 | +0.05(+0.22%) |
Sep 25, 2018 | 20.60 | 20.70 | 20.60 | 20.67 | 163,107 | +0.10(+0.49%) |
Sep 24, 2018 | 20.69 | 20.76 | 20.55 | 20.57 | 129,502 | -0.45(-2.15%) |
Sep 21, 2018 | 20.99 | 21.15 | 20.99 | 21.02 | 127,434 | +0.03(+0.13%) |
Sep 20, 2018 | 20.99 | 21.01 | 20.87 | 20.99 | 78,920 | +0.18(+0.84%) |
Sep 19, 2018 | 20.63 | 20.87 | 20.63 | 20.82 | 357,344 | +0.31(+1.53%) |
Sep 18, 2018 | 20.35 | 20.51 | 20.35 | 20.51 | 196,526 | +0.17(+0.82%) |
Sep 17, 2018 | 20.22 | 20.39 | 20.22 | 20.34 | 90,290 | -0.09(-0.45%) |
Sep 14, 2018 | 20.51 | 20.58 | 20.39 | 20.43 | 290,953 | -0.02(-0.09%) |
Sep 13, 2018 | 20.39 | 20.60 | 20.39 | 20.45 | 238,759 | +0.30(+1.47%) |
Sep 12, 2018 | 20.01 | 20.24 | 19.92 | 20.15 | 286,270 | +0.19(+0.97%) |
Sep 11, 2018 | 19.75 | 19.96 | 19.67 | 19.96 | 804,903 | -0.19(-0.96%) |
Sep 10, 2018 | 20.40 | 20.40 | 20.08 | 20.15 | 247,738 | -0.20(-1.00%) |
Sep 07, 2018 | 20.36 | 20.54 | 20.30 | 20.36 | 79,971 | +0.08(+0.41%) |
Sep 06, 2018 | 20.27 | 20.34 | 20.15 | 20.27 | 331,899 | +0.09(+0.46%) |
Sep 05, 2018 | 20.31 | 20.31 | 20.13 | 20.18 | 168,329 | -0.36(-1.75%) |
Sep 04, 2018 | 20.69 | 20.69 | 20.54 | 20.54 | 105,221 | -0.71(-3.34%) |
Aug 31, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.04(+0.17%) | |
Aug 30, 2018 | 21.56 | 21.58 | 21.17 | 21.22 | 124,311 | -0.69(-3.16%) |
Aug 29, 2018 | 21.73 | 21.94 | 21.70 | 21.91 | 159,344 | +0.13(+0.59%) |
Aug 28, 2018 | 21.97 | 21.97 | 21.77 | 21.78 | 145,919 | -0.22(-1.01%) |
Aug 27, 2018 | 21.85 | 22.08 | 21.85 | 22.00 | 210,857 | +0.36(+1.66%) |
Aug 24, 2018 | 21.65 | 21.74 | 21.54 | 21.64 | 190,176 | +0.31(+1.47%) |
Aug 23, 2018 | 21.59 | 21.68 | 21.31 | 21.33 | 122,605 | -0.31(-1.45%) |
Aug 22, 2018 | 21.45 | 21.66 | 21.45 | 21.64 | 181,644 | +0.17(+0.77%) |
Aug 21, 2018 | 21.55 | 21.60 | 21.47 | 21.47 | 158,752 | +0.04(+0.17%) |
Aug 20, 2018 | 21.38 | 21.47 | 21.34 | 21.44 | 130,904 | +0.12(+0.56%) |
Aug 17, 2018 | 21.10 | 21.34 | 21.02 | 21.32 | 72,927 | +0.13(+0.61%) |
Aug 16, 2018 | 21.23 | 21.34 | 21.16 | 21.19 | 197,176 | +0.17(+0.79%) |
Aug 15, 2018 | 21.15 | 21.15 | 20.85 | 21.02 | 217,917 | -0.72(-3.31%) |
Aug 14, 2018 | 21.69 | 21.78 | 21.61 | 21.74 | 172,597 | +0.17(+0.77%) |
Aug 13, 2018 | 21.70 | 21.71 | 21.46 | 21.58 | 266,690 | -0.32(-1.47%) |
Aug 10, 2018 | 22.02 | 22.02 | 21.82 | 21.90 | 243,598 | -0.57(-2.55%) |
Aug 09, 2018 | 22.64 | 22.70 | 22.47 | 22.47 | 86,856 | -0.18(-0.81%) |
Aug 08, 2018 | 22.66 | 22.73 | 22.63 | 22.66 | 159,241 | -0.09(-0.41%) |
Aug 07, 2018 | 22.82 | 22.91 | 22.75 | 22.75 | 67,381 | +0.16(+0.69%) |
Aug 06, 2018 | 22.62 | 22.67 | 22.56 | 22.59 | 104,517 | -0.14(-0.61%) |
Aug 03, 2018 | 22.65 | 22.83 | 22.65 | 22.73 | 72,602 | +0.09(+0.41%) |
Aug 02, 2018 | 22.53 | 22.68 | 22.44 | 22.64 | 94,859 | -0.29(-1.25%) |
Aug 01, 2018 | 22.96 | 23.13 | 22.91 | 22.92 | 105,149 | -0.03(-0.12%) |
Jul 31, 2018 | 22.92 | 23.00 | 22.85 | 22.95 | 146,745 | -0.05(-0.20%) |
Jul 30, 2018 | 23.12 | 23.18 | 22.95 | 23.00 | 145,685 | -0.05(-0.20%) |
Jul 27, 2018 | 23.16 | 23.25 | 23.00 | 23.04 | 428,898 | +0.14(+0.60%) |
Jul 26, 2018 | 22.93 | 23.18 | 22.90 | 22.90 | 135,571 | -0.26(-1.12%) |
Jul 25, 2018 | 23.04 | 23.17 | 22.90 | 23.16 | 281,960 | +0.29(+1.25%) |
Jul 24, 2018 | 22.97 | 23.02 | 22.84 | 22.88 | 148,404 | +0.22(+0.98%) |
Jul 23, 2018 | 22.65 | 22.66 | 22.56 | 22.66 | 185,702 | -0.09(-0.41%) |
Jul 20, 2018 | 22.88 | 22.88 | 22.72 | 22.75 | 275,649 | +0.14(+0.61%) |
Jul 19, 2018 | 22.55 | 22.68 | 22.50 | 22.61 | 152,402 | -0.35(-1.53%) |
Jul 18, 2018 | 22.90 | 23.02 | 22.84 | 22.96 | 242,156 | -0.14(-0.60%) |
Jul 17, 2018 | 22.83 | 23.13 | 22.83 | 23.10 | 211,689 | +0.11(+0.48%) |
Jul 16, 2018 | 23.04 | 23.07 | 22.91 | 22.99 | 90,384 | -0.12(-0.52%) |
Jul 13, 2018 | 23.09 | 23.16 | 23.05 | 23.11 | 51,421 | +0.00(+0.00%) |
Jul 12, 2018 | 23.14 | 23.23 | 23.06 | 23.11 | 413,896 | +0.26(+1.13%) |
Jul 11, 2018 | 22.94 | 23.03 | 22.79 | 22.85 | 94,629 | -0.36(-1.55%) |
Jul 10, 2018 | 23.14 | 23.24 | 23.06 | 23.21 | 166,268 | +0.00(+0.00%) |
Jul 09, 2018 | 23.24 | 23.26 | 23.09 | 23.21 | 109,840 | +0.23(+1.00%) |
Jul 06, 2018 | 22.64 | 22.99 | 22.64 | 22.98 | 125,351 | +0.41(+1.80%) |
Jul 05, 2018 | 22.61 | 22.61 | 22.39 | 22.57 | 103,559 | +0.10(+0.45%) |
Jul 03, 2018 | 22.47 | 22.47 | 22.47 | 0 | +0.15(+0.66%) |