Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.86 | 19.92 | 19.86 | 19.92 | 1,024 | -0.17(-0.84%) |
Sep 27, 2018 | 20.10 | 20.10 | 20.07 | 20.08 | 3,469 | +0.08(+0.40%) |
Sep 26, 2018 | 20.08 | 20.08 | 20.00 | 20.00 | 2,325 | +0.00(+0.01%) |
Sep 25, 2018 | 20.03 | 20.04 | 20.00 | 20.00 | 7,939 | +0.12(+0.59%) |
Sep 24, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 136 | -0.12(-0.61%) |
Sep 21, 2018 | 20.01 | 20.03 | 20.00 | 20.01 | 1,688 | +0.15(+0.74%) |
Sep 20, 2018 | 19.86 | 19.86 | 19.86 | 19.86 | 649 | +0.22(+1.10%) |
Sep 19, 2018 | 19.68 | 19.68 | 19.62 | 19.65 | 41,732 | +0.16(+0.81%) |
Sep 18, 2018 | 19.45 | 19.51 | 19.45 | 19.49 | 11,220 | +0.18(+0.94%) |
Sep 17, 2018 | 19.31 | 19.31 | 19.31 | 19.31 | 64 | +0.00(+0.00%) |
Sep 14, 2018 | 19.37 | 19.40 | 19.31 | 19.31 | 62,070 | +0.01(+0.06%) |
Sep 13, 2018 | 19.28 | 19.34 | 19.28 | 19.30 | 9,800 | +0.17(+0.91%) |
Sep 12, 2018 | 19.01 | 19.14 | 19.01 | 19.12 | 9,226 | +0.08(+0.40%) |
Sep 11, 2018 | 18.94 | 19.07 | 18.88 | 19.04 | 42,736 | -0.07(-0.38%) |
Sep 10, 2018 | 19.13 | 19.13 | 19.10 | 19.12 | 16,770 | +0.05(+0.26%) |
Sep 07, 2018 | 19.08 | 19.11 | 19.07 | 19.07 | 5,324 | -0.18(-0.92%) |
Sep 06, 2018 | 19.34 | 19.34 | 19.22 | 19.24 | 78,882 | -0.04(-0.20%) |
Sep 05, 2018 | 19.27 | 19.31 | 19.27 | 19.28 | 3,595 | -0.16(-0.85%) |
Sep 04, 2018 | 19.41 | 19.45 | 19.33 | 19.45 | 2,586 | -0.24(-1.24%) |
Aug 31, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.08(-0.43%) | |
Aug 30, 2018 | 19.86 | 19.90 | 19.78 | 19.78 | 6,797 | -0.18(-0.89%) |
Aug 29, 2018 | 20.03 | 20.03 | 19.95 | 19.95 | 8,226 | -0.06(-0.31%) |
Aug 28, 2018 | 20.09 | 20.09 | 20.01 | 20.01 | 1,550 | -0.07(-0.37%) |
Aug 27, 2018 | 20.05 | 20.09 | 20.05 | 20.09 | 5,421 | +0.28(+1.42%) |
Aug 24, 2018 | 19.86 | 19.86 | 19.81 | 19.81 | 1,038 | +0.11(+0.55%) |
Aug 23, 2018 | 19.74 | 19.74 | 19.70 | 19.70 | 1,902 | -0.12(-0.58%) |
Aug 22, 2018 | 19.81 | 19.81 | 164 | +0.00(+0.00%) | ||
Aug 21, 2018 | 19.85 | 19.87 | 19.81 | 19.81 | 34,011 | +0.14(+0.70%) |
Aug 20, 2018 | 19.69 | 19.69 | 19.68 | 19.68 | 3,317 | +0.10(+0.51%) |
Aug 17, 2018 | 19.57 | 19.58 | 19.55 | 19.58 | 7,271 | +0.05(+0.24%) |
Aug 16, 2018 | 19.58 | 19.58 | 19.52 | 19.53 | 5,357 | -0.21(-1.05%) |
Aug 15, 2018 | 19.74 | 19.74 | 19.74 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 19.69 | 19.74 | 19.68 | 19.74 | 16,908 | +0.07(+0.35%) |
Aug 13, 2018 | 19.76 | 19.76 | 19.65 | 19.67 | 14,234 | -0.18(-0.89%) |
Aug 10, 2018 | 19.81 | 19.85 | 19.81 | 19.85 | 1,168 | -0.41(-2.01%) |
Aug 09, 2018 | 20.27 | 20.27 | 20.25 | 20.25 | 10,390 | -0.08(-0.42%) |
Aug 08, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 1,456 | +0.13(+0.67%) |
Aug 07, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 1 | +0.00(+0.00%) |
Aug 06, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 1,488 | -0.10(-0.47%) |
Aug 03, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 389 | +0.07(+0.34%) |
Aug 02, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 149 | -0.24(-1.17%) |
Aug 01, 2018 | 20.52 | 20.52 | 20.46 | 20.47 | 10,910 | -0.18(-0.86%) |
Jul 31, 2018 | 20.70 | 20.71 | 20.65 | 20.65 | 3,521 | +0.04(+0.19%) |
Jul 30, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 728 | +0.08(+0.41%) |
Jul 27, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 129 | +0.00(+0.00%) |
Jul 26, 2018 | 20.52 | 20.52 | 20.52 | 103 | +0.00(+0.00%) | |
Jul 25, 2018 | 20.52 | 20.52 | 20.42 | 20.52 | 6,247 | +0.18(+0.91%) |
Jul 24, 2018 | 20.45 | 20.45 | 20.34 | 20.34 | 5,329 | +0.15(+0.73%) |
Jul 23, 2018 | 20.20 | 20.23 | 20.19 | 20.19 | 6,704 | +0.15(+0.77%) |
Jul 19, 2018 | 20.04 | 20.04 | 20.04 | 115 | -0.09(-0.46%) | |
Jul 18, 2018 | 20.11 | 20.15 | 20.09 | 20.13 | 24,651 | -0.03(-0.15%) |
Jul 17, 2018 | 20.17 | 20.17 | 20.15 | 20.16 | 15,348 | +0.03(+0.17%) |
Jul 16, 2018 | 20.13 | 20.16 | 20.10 | 20.13 | 32,749 | -0.02(-0.10%) |
Jul 13, 2018 | 20.14 | 20.15 | 20.14 | 20.15 | 4,139 | +0.00(+0.00%) |
Jul 12, 2018 | 20.15 | 20.15 | 20.13 | 20.15 | 4,837 | +0.08(+0.42%) |
Jul 11, 2018 | 20.22 | 20.22 | 20.06 | 20.06 | 5,421 | -0.39(-1.92%) |
Jul 10, 2018 | 20.47 | 20.49 | 20.45 | 20.45 | 44,539 | +0.00(+0.01%) |
Jul 09, 2018 | 20.46 | 20.46 | 20.44 | 20.45 | 3,816 | +0.18(+0.86%) |
Jul 06, 2018 | 20.29 | 20.31 | 20.28 | 20.28 | 4,141 | +0.14(+0.69%) |
Jul 05, 2018 | 20.13 | 20.17 | 20.10 | 20.14 | 8,739 | +0.12(+0.58%) |
Jul 03, 2018 | 20.02 | 20.02 | 20.02 | 0 | +0.16(+0.81%) |