Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.51 | 20.55 | 20.49 | 20.51 | 2,348 | -0.04(-0.22%) |
Sep 27, 2018 | 20.51 | 20.57 | 20.51 | 20.56 | 9,275 | +0.07(+0.35%) |
Sep 26, 2018 | 20.56 | 20.58 | 20.49 | 20.49 | 7,771 | -0.06(-0.30%) |
Sep 25, 2018 | 20.55 | 20.57 | 20.54 | 20.55 | 2,293 | +0.04(+0.22%) |
Sep 24, 2018 | 20.58 | 20.58 | 20.47 | 20.50 | 5,200 | -0.04(-0.17%) |
Sep 21, 2018 | 20.62 | 20.62 | 20.51 | 20.54 | 1,006 | +0.03(+0.13%) |
Sep 20, 2018 | 20.45 | 20.52 | 20.45 | 20.51 | 2,443 | +0.07(+0.35%) |
Sep 19, 2018 | 20.61 | 20.61 | 20.43 | 20.44 | 3,063 | -0.06(-0.31%) |
Sep 18, 2018 | 20.50 | 20.51 | 20.50 | 20.50 | 544 | +0.03(+0.13%) |
Sep 17, 2018 | 20.80 | 20.80 | 20.48 | 20.48 | 8,147 | -0.08(-0.39%) |
Sep 14, 2018 | 20.67 | 20.67 | 20.53 | 20.56 | 2,348 | -0.05(-0.24%) |
Sep 13, 2018 | 20.60 | 20.61 | 20.56 | 20.61 | 1,758 | +0.04(+0.22%) |
Sep 12, 2018 | 20.54 | 20.59 | 20.54 | 20.56 | 2,221 | -0.03(-0.15%) |
Sep 11, 2018 | 20.57 | 20.61 | 20.56 | 20.59 | 9,588 | +0.03(+0.15%) |
Sep 10, 2018 | 20.59 | 20.59 | 20.56 | 20.56 | 1,460 | +0.05(+0.26%) |
Sep 07, 2018 | 20.55 | 20.55 | 20.50 | 20.51 | 10,761 | -0.09(-0.45%) |
Sep 06, 2018 | 20.58 | 20.61 | 20.55 | 20.60 | 7,020 | -0.00(-0.01%) |
Sep 05, 2018 | 20.57 | 20.63 | 20.52 | 20.60 | 3,826 | -0.02(-0.11%) |
Sep 04, 2018 | 20.71 | 20.71 | 20.61 | 20.63 | 2,022 | -0.02(-0.07%) |
Aug 31, 2018 | 20.64 | 20.64 | 20.64 | 0 | +0.11(+0.52%) | |
Aug 30, 2018 | 20.71 | 20.71 | 20.54 | 20.54 | 20,770 | -0.12(-0.60%) |
Aug 29, 2018 | 20.63 | 20.67 | 20.61 | 20.66 | 2,931 | +0.02(+0.08%) |
Aug 28, 2018 | 20.63 | 20.66 | 20.60 | 20.64 | 21,243 | +0.02(+0.09%) |
Aug 27, 2018 | 20.72 | 20.72 | 20.59 | 20.63 | 12,485 | +0.03(+0.13%) |
Aug 24, 2018 | 20.65 | 20.65 | 20.54 | 20.60 | 9,191 | +0.04(+0.17%) |
Aug 23, 2018 | 20.71 | 20.71 | 20.55 | 20.56 | 5,471 | +0.01(+0.04%) |
Aug 22, 2018 | 20.61 | 20.61 | 20.53 | 20.55 | 4,171 | +0.02(+0.12%) |
Aug 21, 2018 | 20.51 | 20.57 | 20.51 | 20.53 | 3,972 | +0.12(+0.60%) |
Aug 20, 2018 | 20.34 | 20.43 | 20.34 | 20.41 | 7,615 | +0.08(+0.40%) |
Aug 17, 2018 | 20.26 | 20.33 | 20.22 | 20.33 | 6,404 | +0.06(+0.31%) |
Aug 16, 2018 | 20.26 | 20.29 | 20.26 | 20.26 | 1,603 | +0.12(+0.58%) |
Aug 15, 2018 | 20.17 | 20.17 | 20.11 | 20.15 | 7,752 | -0.07(-0.36%) |
Aug 14, 2018 | 20.04 | 20.22 | 20.04 | 20.22 | 1,019 | +0.06(+0.30%) |
Aug 13, 2018 | 20.23 | 20.24 | 20.12 | 20.16 | 4,405 | -0.05(-0.24%) |
Aug 10, 2018 | 20.17 | 20.25 | 20.17 | 20.21 | 6,966 | +0.00(+0.00%) |
Aug 09, 2018 | 20.29 | 20.29 | 20.21 | 20.21 | 6,116 | -0.03(-0.13%) |
Aug 08, 2018 | 20.22 | 20.27 | 20.21 | 20.24 | 4,790 | -0.07(-0.35%) |
Aug 07, 2018 | 20.30 | 20.34 | 20.30 | 20.31 | 6,357 | +0.05(+0.27%) |
Aug 06, 2018 | 20.23 | 20.26 | 20.22 | 20.25 | 4,581 | +0.05(+0.26%) |
Aug 03, 2018 | 20.27 | 20.27 | 20.16 | 20.20 | 3,146 | -0.02(-0.10%) |
Aug 02, 2018 | 20.16 | 20.22 | 20.16 | 20.22 | 3,432 | +0.11(+0.57%) |
Aug 01, 2018 | 20.10 | 20.11 | 20.04 | 20.11 | 3,974 | -0.08(-0.38%) |
Jul 31, 2018 | 20.27 | 20.27 | 20.10 | 20.18 | 2,758 | +0.03(+0.13%) |
Jul 30, 2018 | 20.17 | 20.17 | 20.16 | 20.16 | 6,475 | -0.00(-0.00%) |
Jul 27, 2018 | 20.26 | 20.27 | 20.16 | 20.16 | 10,112 | -0.13(-0.66%) |
Jul 26, 2018 | 20.35 | 20.29 | 20.29 | 6,403 | +0.01(+0.05%) | |
Jul 25, 2018 | 20.24 | 20.28 | 20.24 | 20.28 | 552 | +0.04(+0.20%) |
Jul 24, 2018 | 20.41 | 20.41 | 20.21 | 20.24 | 12,555 | -0.07(-0.36%) |
Jul 23, 2018 | 20.42 | 20.42 | 20.26 | 20.31 | 3,306 | +0.01(+0.07%) |
Jul 20, 2018 | 20.37 | 20.37 | 20.30 | 20.30 | 444 | -0.09(-0.46%) |
Jul 19, 2018 | 20.36 | 20.39 | 20.32 | 20.39 | 4,491 | +0.08(+0.41%) |
Jul 18, 2018 | 20.36 | 20.36 | 20.28 | 20.31 | 6,425 | -0.00(-0.01%) |
Jul 17, 2018 | 20.32 | 20.33 | 20.30 | 20.31 | 8,019 | +0.06(+0.31%) |
Jul 16, 2018 | 20.24 | 20.26 | 20.24 | 20.25 | 3,903 | -0.09(-0.46%) |
Jul 13, 2018 | 20.26 | 20.36 | 20.26 | 20.34 | 18,537 | +0.08(+0.42%) |
Jul 12, 2018 | 20.25 | 20.28 | 20.22 | 20.26 | 9,487 | +0.08(+0.40%) |
Jul 11, 2018 | 20.25 | 20.25 | 20.17 | 20.18 | 6,768 | -0.07(-0.35%) |
Jul 10, 2018 | 20.50 | 20.50 | 20.24 | 20.25 | 4,399 | -0.01(-0.04%) |
Jul 09, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 1,548 | +0.12(+0.59%) |
Jul 06, 2018 | 20.11 | 20.16 | 20.09 | 20.14 | 4,913 | +0.14(+0.69%) |
Jul 05, 2018 | 20.02 | 20.04 | 20.00 | 20.00 | 12,464 | -0.00(-0.01%) |
Jul 03, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.14(+0.69%) |