Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.75 | 20.82 | 20.71 | 20.72 | 10,200 | -0.01(-0.04%) |
Sep 27, 2018 | 20.81 | 20.82 | 20.64 | 20.73 | 8,011 | -0.00(-0.01%) |
Sep 26, 2018 | 20.77 | 20.82 | 20.73 | 20.73 | 4,419 | -0.03(-0.16%) |
Sep 25, 2018 | 20.80 | 20.85 | 20.72 | 20.76 | 7,192 | -0.04(-0.21%) |
Sep 24, 2018 | 20.90 | 20.91 | 20.81 | 20.81 | 13,239 | -0.09(-0.45%) |
Sep 21, 2018 | 20.87 | 20.91 | 20.87 | 20.90 | 3,000 | +0.04(+0.19%) |
Sep 20, 2018 | 20.82 | 20.93 | 20.75 | 20.86 | 12,961 | +0.06(+0.29%) |
Sep 19, 2018 | 20.87 | 20.87 | 20.80 | 20.80 | 5,261 | -0.07(-0.34%) |
Sep 18, 2018 | 20.80 | 20.87 | 20.74 | 20.87 | 13,770 | +0.05(+0.25%) |
Sep 17, 2018 | 20.72 | 20.85 | 20.72 | 20.82 | 6,558 | +0.07(+0.33%) |
Sep 14, 2018 | 20.83 | 20.83 | 20.75 | 20.75 | 15,100 | -0.09(-0.42%) |
Sep 13, 2018 | 20.75 | 20.90 | 20.75 | 20.84 | 8,728 | +0.09(+0.43%) |
Sep 12, 2018 | 20.74 | 20.80 | 20.62 | 20.75 | 20,709 | +0.01(+0.04%) |
Sep 11, 2018 | 20.73 | 20.80 | 20.72 | 20.74 | 11,496 | +0.01(+0.05%) |
Sep 10, 2018 | 20.74 | 20.82 | 20.73 | 20.73 | 17,078 | -0.06(-0.29%) |
Sep 07, 2018 | 20.83 | 20.85 | 20.67 | 20.79 | 11,200 | -0.06(-0.29%) |
Sep 06, 2018 | 20.80 | 20.85 | 20.79 | 20.85 | 9,420 | -0.08(-0.37%) |
Sep 05, 2018 | 20.99 | 20.99 | 20.80 | 20.93 | 44,866 | -0.03(-0.13%) |
Sep 04, 2018 | 20.96 | 21.01 | 20.90 | 20.96 | 6,042 | -0.04(-0.21%) |
Aug 31, 2018 | 21.00 | 21.00 | 21.00 | 0 | -0.03(-0.14%) | |
Aug 30, 2018 | 20.95 | 21.03 | 20.90 | 21.03 | 7,026 | +0.16(+0.77%) |
Aug 29, 2018 | 20.77 | 20.96 | 20.77 | 20.87 | 3,854 | +0.03(+0.16%) |
Aug 28, 2018 | 20.96 | 20.96 | 20.70 | 20.84 | 14,658 | -0.06(-0.31%) |
Aug 27, 2018 | 20.32 | 20.91 | 20.32 | 20.90 | 21,271 | +0.21(+1.01%) |
Aug 24, 2018 | 20.77 | 20.81 | 20.69 | 20.69 | 16,200 | -0.05(-0.24%) |
Aug 23, 2018 | 20.72 | 20.76 | 20.72 | 20.74 | 1,958 | -0.05(-0.23%) |
Aug 22, 2018 | 20.82 | 20.85 | 20.76 | 20.79 | 3,313 | -0.05(-0.23%) |
Aug 21, 2018 | 20.90 | 20.90 | 20.78 | 20.84 | 5,303 | +0.10(+0.47%) |
Aug 20, 2018 | 20.74 | 20.86 | 20.70 | 20.74 | 16,425 | -0.06(-0.29%) |
Aug 17, 2018 | 20.73 | 20.80 | 20.63 | 20.80 | 8,800 | +0.08(+0.39%) |
Aug 16, 2018 | 20.70 | 20.83 | 20.67 | 20.72 | 13,422 | +0.03(+0.15%) |
Aug 15, 2018 | 20.69 | 20.71 | 20.65 | 20.69 | 6,810 | -0.01(-0.04%) |
Aug 14, 2018 | 20.74 | 20.76 | 20.68 | 20.70 | 7,063 | -0.04(-0.20%) |
Aug 13, 2018 | 20.78 | 20.78 | 20.70 | 20.74 | 3,429 | -0.01(-0.05%) |
Aug 10, 2018 | 20.80 | 20.80 | 20.66 | 20.75 | 13,900 | -0.12(-0.58%) |
Aug 09, 2018 | 20.80 | 20.93 | 20.80 | 20.87 | 11,867 | -0.02(-0.08%) |
Aug 08, 2018 | 20.98 | 20.98 | 20.81 | 20.89 | 10,919 | -0.06(-0.29%) |
Aug 07, 2018 | 20.85 | 20.97 | 20.85 | 20.95 | 7,782 | +0.10(+0.49%) |
Aug 06, 2018 | 20.78 | 20.85 | 20.74 | 20.85 | 3,703 | -0.01(-0.06%) |
Aug 03, 2018 | 20.78 | 20.88 | 20.78 | 20.86 | 5,600 | +0.08(+0.36%) |
Aug 02, 2018 | 20.67 | 20.80 | 20.67 | 20.78 | 9,843 | +0.04(+0.22%) |
Aug 01, 2018 | 20.65 | 20.74 | 20.60 | 20.74 | 6,044 | +0.09(+0.44%) |
Jul 31, 2018 | 20.65 | 20.66 | 20.54 | 20.65 | 10,974 | +0.00(+0.00%) |
Jul 30, 2018 | 20.60 | 20.65 | 20.56 | 20.65 | 7,196 | +0.02(+0.10%) |
Jul 27, 2018 | 20.78 | 20.78 | 20.55 | 20.63 | 16,500 | +0.00(+0.00%) |
Jul 26, 2018 | 20.60 | 20.64 | 20.56 | 20.63 | 14,579 | +0.00(+0.00%) |
Jul 25, 2018 | 20.36 | 20.65 | 20.36 | 20.63 | 10,947 | +0.04(+0.19%) |
Jul 24, 2018 | 20.54 | 20.59 | 20.32 | 20.59 | 45,109 | +0.08(+0.39%) |
Jul 23, 2018 | 20.81 | 20.81 | 19.87 | 20.51 | 16,884 | -0.06(-0.29%) |
Jul 20, 2018 | 20.88 | 20.88 | 20.34 | 20.57 | 7,087 | -0.03(-0.15%) |
Jul 19, 2018 | 20.57 | 20.70 | 20.57 | 20.60 | 49,554 | +0.01(+0.05%) |
Jul 18, 2018 | 20.35 | 20.61 | 20.35 | 20.59 | 6,938 | +0.30(+1.47%) |
Jul 17, 2018 | 20.18 | 20.34 | 20.14 | 20.29 | 21,207 | +0.11(+0.55%) |
Jul 16, 2018 | 20.56 | 20.56 | 20.12 | 20.18 | 8,320 | +0.06(+0.30%) |
Jul 13, 2018 | 20.55 | 20.55 | 20.03 | 20.12 | 21,696 | -0.40(-1.95%) |
Jul 12, 2018 | 20.70 | 20.70 | 20.50 | 20.52 | 9,816 | -0.07(-0.35%) |
Jul 11, 2018 | 20.59 | 20.65 | 20.55 | 20.59 | 5,481 | +0.06(+0.30%) |
Jul 10, 2018 | 20.50 | 20.62 | 20.48 | 20.53 | 11,038 | -0.04(-0.19%) |
Jul 09, 2018 | 20.60 | 20.63 | 20.46 | 20.57 | 22,078 | +0.08(+0.39%) |
Jul 06, 2018 | 20.57 | 20.58 | 20.47 | 20.49 | 8,584 | -0.01(-0.02%) |
Jul 05, 2018 | 20.48 | 20.53 | 20.48 | 20.50 | 5,432 | -0.02(-0.11%) |
Jul 03, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.20(+1.00%) |