Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.75 | 22.84 | 22.69 | 22.84 | 3,229 | -0.02(-0.08%) |
Sep 27, 2018 | 22.84 | 22.85 | 22.69 | 22.85 | 3,032 | -0.04(-0.16%) |
Sep 26, 2018 | 22.77 | 22.89 | 22.74 | 22.89 | 3,534 | +0.04(+0.20%) |
Sep 25, 2018 | 22.88 | 22.88 | 22.74 | 22.84 | 6,598 | +0.13(+0.59%) |
Sep 24, 2018 | 22.72 | 22.72 | 22.71 | 22.71 | 885 | -0.22(-0.94%) |
Sep 21, 2018 | 22.89 | 22.93 | 22.76 | 22.93 | 8,686 | +0.13(+0.55%) |
Sep 20, 2018 | 22.81 | 22.95 | 22.78 | 22.80 | 5,874 | +0.09(+0.39%) |
Sep 19, 2018 | 22.75 | 22.81 | 22.71 | 22.71 | 6,323 | -0.13(-0.59%) |
Sep 18, 2018 | 22.73 | 22.84 | 22.73 | 22.84 | 1,207 | +0.09(+0.39%) |
Sep 17, 2018 | 22.79 | 22.79 | 22.71 | 22.75 | 840 | +0.05(+0.24%) |
Sep 14, 2018 | 22.79 | 22.79 | 22.69 | 22.70 | 1,781 | -0.09(-0.40%) |
Sep 13, 2018 | 22.81 | 22.82 | 22.79 | 22.79 | 1,263 | +0.06(+0.28%) |
Sep 12, 2018 | 22.70 | 23.05 | 22.52 | 22.73 | 11,227 | +0.10(+0.43%) |
Sep 11, 2018 | 22.70 | 22.73 | 22.62 | 22.63 | 9,414 | -0.07(-0.31%) |
Sep 10, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 929 | -0.01(-0.04%) |
Sep 07, 2018 | 22.72 | 22.72 | 22.71 | 22.71 | 445 | -0.22(-0.98%) |
Sep 06, 2018 | 22.79 | 22.93 | 22.76 | 22.93 | 2,858 | +0.16(+0.71%) |
Sep 05, 2018 | 22.84 | 22.84 | 22.77 | 22.77 | 2,945 | -0.12(-0.51%) |
Sep 04, 2018 | 22.86 | 22.89 | 22.85 | 22.89 | 733 | +0.07(+0.31%) |
Aug 31, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.13(+0.55%) | |
Aug 30, 2018 | 22.81 | 22.87 | 22.69 | 22.69 | 1,596 | -0.13(-0.59%) |
Aug 29, 2018 | 22.89 | 22.93 | 22.83 | 22.83 | 1,492 | -0.26(-1.13%) |
Aug 28, 2018 | 23.08 | 23.10 | 23.03 | 23.09 | 2,755 | -0.02(-0.10%) |
Aug 27, 2018 | 22.99 | 23.11 | 22.99 | 23.11 | 6,774 | +0.05(+0.21%) |
Aug 24, 2018 | 22.89 | 23.06 | 22.88 | 23.06 | 2,672 | +0.32(+1.42%) |
Aug 23, 2018 | 22.80 | 22.80 | 22.65 | 22.74 | 3,539 | -0.07(-0.33%) |
Aug 22, 2018 | 22.91 | 22.91 | 22.71 | 22.81 | 2,649 | -0.10(-0.46%) |
Aug 21, 2018 | 22.96 | 22.96 | 22.92 | 22.92 | 331 | +0.01(+0.06%) |
Aug 20, 2018 | 22.81 | 22.91 | 22.75 | 22.90 | 4,560 | +0.09(+0.41%) |
Aug 17, 2018 | 22.76 | 22.81 | 22.76 | 22.81 | 2,449 | +0.03(+0.12%) |
Aug 16, 2018 | 22.67 | 22.78 | 22.67 | 22.78 | 8,462 | +0.24(+1.08%) |
Aug 15, 2018 | 22.46 | 22.54 | 22.40 | 22.54 | 10,288 | -0.13(-0.58%) |
Aug 14, 2018 | 22.73 | 22.73 | 22.58 | 22.67 | 1,618 | -0.01(-0.05%) |
Aug 13, 2018 | 22.68 | 22.71 | 22.56 | 22.68 | 7,503 | -0.03(-0.12%) |
Aug 10, 2018 | 22.63 | 22.88 | 22.63 | 22.71 | 3,006 | -0.18(-0.78%) |
Aug 09, 2018 | 22.89 | 22.89 | 22.89 | 22.89 | 208 | +0.07(+0.31%) |
Aug 08, 2018 | 22.83 | 22.88 | 22.72 | 22.82 | 2,096 | -0.12(-0.51%) |
Aug 07, 2018 | 22.98 | 22.98 | 22.90 | 22.93 | 2,931 | +0.18(+0.79%) |
Aug 06, 2018 | 22.80 | 22.80 | 22.69 | 22.75 | 6,139 | +0.00(+0.00%) |
Aug 03, 2018 | 22.84 | 22.84 | 22.75 | 22.75 | 2,449 | +0.07(+0.32%) |
Aug 02, 2018 | 22.83 | 22.83 | 22.68 | 22.68 | 5,502 | -0.20(-0.86%) |
Aug 01, 2018 | 22.87 | 22.90 | 22.85 | 22.88 | 3,803 | -0.15(-0.66%) |
Jul 31, 2018 | 22.85 | 23.03 | 22.85 | 23.03 | 2,207 | +0.16(+0.70%) |
Jul 30, 2018 | 22.93 | 23.01 | 22.84 | 22.87 | 3,735 | -0.08(-0.35%) |
Jul 27, 2018 | 22.88 | 22.96 | 22.88 | 22.95 | 3,006 | +0.11(+0.47%) |
Jul 26, 2018 | 22.85 | 23.02 | 22.84 | 22.84 | 3,346 | -0.28(-1.20%) |
Jul 25, 2018 | 23.08 | 23.14 | 23.01 | 23.12 | 4,856 | +0.21(+0.93%) |
Jul 24, 2018 | 22.95 | 22.99 | 22.91 | 22.91 | 5,045 | +0.07(+0.31%) |
Jul 23, 2018 | 22.92 | 23.02 | 22.80 | 22.84 | 18,138 | -0.14(-0.62%) |
Jul 20, 2018 | 22.90 | 23.11 | 22.90 | 22.98 | 14,218 | -0.09(-0.39%) |
Jul 19, 2018 | 22.88 | 23.26 | 22.88 | 23.07 | 10,037 | -0.01(-0.04%) |
Jul 18, 2018 | 23.16 | 23.19 | 23.07 | 23.08 | 3,727 | -0.12(-0.51%) |
Jul 17, 2018 | 23.27 | 23.29 | 23.18 | 23.20 | 1,719 | -0.16(-0.68%) |
Jul 16, 2018 | 23.27 | 23.36 | 23.21 | 23.36 | 2,252 | +0.07(+0.31%) |
Jul 13, 2018 | 23.22 | 23.28 | 23.18 | 23.28 | 2,295 | -0.03(-0.12%) |
Jul 12, 2018 | 23.29 | 23.35 | 23.22 | 23.31 | 8,630 | +0.09(+0.39%) |
Jul 11, 2018 | 23.29 | 23.30 | 23.14 | 23.22 | 7,009 | -0.25(-1.07%) |
Jul 10, 2018 | 23.40 | 23.47 | 23.40 | 23.47 | 1,635 | -0.05(-0.23%) |
Jul 09, 2018 | 23.53 | 23.60 | 23.50 | 23.53 | 24,738 | +0.15(+0.63%) |
Jul 06, 2018 | 23.29 | 23.38 | 23.29 | 23.38 | 4,156 | +0.02(+0.07%) |
Jul 05, 2018 | 23.39 | 23.40 | 23.33 | 23.37 | 8,070 | +0.02(+0.08%) |
Jul 03, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.11(+0.48%) |