Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.43 | 19.55 | 19.38 | 19.50 | 360,142 | +0.13(+0.65%) |
Sep 27, 2018 | 19.30 | 19.47 | 19.30 | 19.37 | 302,629 | +0.04(+0.19%) |
Sep 26, 2018 | 19.53 | 19.64 | 19.31 | 19.34 | 418,879 | -0.17(-0.86%) |
Sep 25, 2018 | 19.50 | 19.54 | 19.41 | 19.50 | 312,553 | +0.01(+0.06%) |
Sep 24, 2018 | 19.71 | 19.77 | 19.45 | 19.49 | 378,565 | -0.20(-1.01%) |
Sep 21, 2018 | 19.55 | 19.82 | 19.52 | 19.69 | 1,019,405 | +0.10(+0.49%) |
Sep 20, 2018 | 19.75 | 19.76 | 19.41 | 19.59 | 537,802 | -0.07(-0.37%) |
Sep 19, 2018 | 19.81 | 19.85 | 19.57 | 19.67 | 396,109 | -0.11(-0.58%) |
Sep 18, 2018 | 19.79 | 19.84 | 19.69 | 19.78 | 186,926 | +0.02(+0.12%) |
Sep 17, 2018 | 19.59 | 19.79 | 19.59 | 19.76 | 355,074 | +0.17(+0.86%) |
Sep 14, 2018 | 19.61 | 19.61 | 19.45 | 19.59 | 276,674 | -0.05(-0.28%) |
Sep 13, 2018 | 19.62 | 19.73 | 19.59 | 19.64 | 387,435 | +0.03(+0.15%) |
Sep 12, 2018 | 19.56 | 19.71 | 19.47 | 19.61 | 475,874 | +0.12(+0.62%) |
Sep 11, 2018 | 19.65 | 19.69 | 19.49 | 19.49 | 360,908 | -0.18(-0.92%) |
Sep 10, 2018 | 19.54 | 19.71 | 19.54 | 19.67 | 364,902 | +0.19(+0.96%) |
Sep 07, 2018 | 19.61 | 19.62 | 19.38 | 19.49 | 314,085 | -0.16(-0.80%) |
Sep 06, 2018 | 19.55 | 19.66 | 19.51 | 19.64 | 395,883 | +0.08(+0.43%) |
Sep 05, 2018 | 19.53 | 19.58 | 19.40 | 19.56 | 356,456 | +0.04(+0.18%) |
Sep 04, 2018 | 19.53 | 19.63 | 19.46 | 19.52 | 339,340 | -0.16(-0.79%) |
Aug 31, 2018 | 19.68 | 19.68 | 19.68 | 0 | -0.10(-0.49%) | |
Aug 30, 2018 | 19.65 | 19.90 | 19.62 | 19.77 | 331,335 | +0.06(+0.31%) |
Aug 29, 2018 | 19.67 | 19.72 | 19.57 | 19.71 | 364,852 | +0.08(+0.43%) |
Aug 28, 2018 | 19.74 | 19.81 | 19.56 | 19.63 | 364,836 | -0.06(-0.31%) |
Aug 27, 2018 | 19.62 | 19.71 | 19.56 | 19.69 | 269,210 | +0.07(+0.37%) |
Aug 24, 2018 | 19.59 | 19.71 | 19.51 | 19.62 | 230,617 | +0.08(+0.40%) |
Aug 23, 2018 | 19.64 | 19.67 | 19.50 | 19.54 | 324,405 | -0.11(-0.55%) |
Aug 22, 2018 | 19.70 | 19.74 | 19.60 | 19.65 | 218,797 | -0.03(-0.15%) |
Aug 21, 2018 | 19.73 | 19.73 | 19.60 | 19.68 | 278,357 | -0.05(-0.27%) |
Aug 20, 2018 | 19.85 | 19.91 | 19.67 | 19.73 | 297,825 | +0.13(+0.65%) |
Aug 17, 2018 | 19.31 | 19.65 | 19.31 | 19.61 | 445,665 | +0.31(+1.61%) |
Aug 16, 2018 | 19.08 | 19.32 | 19.06 | 19.29 | 380,133 | +0.25(+1.33%) |
Aug 15, 2018 | 19.08 | 19.12 | 18.95 | 19.04 | 324,185 | -0.12(-0.61%) |
Aug 14, 2018 | 19.04 | 19.24 | 19.01 | 19.16 | 356,365 | +0.21(+1.09%) |
Aug 13, 2018 | 18.97 | 19.01 | 18.88 | 18.95 | 247,524 | -0.04(-0.22%) |
Aug 10, 2018 | 19.23 | 19.28 | 18.95 | 18.99 | 350,748 | -0.32(-1.64%) |
Aug 09, 2018 | 19.25 | 19.42 | 19.24 | 19.31 | 272,228 | +0.04(+0.18%) |
Aug 08, 2018 | 19.19 | 19.34 | 19.09 | 19.28 | 248,340 | +0.04(+0.18%) |
Aug 07, 2018 | 19.45 | 19.45 | 19.18 | 19.24 | 568,347 | -0.23(-1.18%) |
Aug 06, 2018 | 19.40 | 19.53 | 19.40 | 19.47 | 153,718 | +0.04(+0.21%) |
Aug 03, 2018 | 19.29 | 19.54 | 19.25 | 19.43 | 274,203 | +0.12(+0.61%) |
Aug 02, 2018 | 19.16 | 19.37 | 19.12 | 19.31 | 390,343 | +0.04(+0.21%) |
Aug 01, 2018 | 19.21 | 19.29 | 19.07 | 19.27 | 490,864 | +0.01(+0.03%) |
Jul 31, 2018 | 19.14 | 19.41 | 18.94 | 19.27 | 442,540 | +0.19(+0.99%) |
Jul 30, 2018 | 19.07 | 19.10 | 19.00 | 19.08 | 423,887 | +0.03(+0.15%) |
Jul 27, 2018 | 19.12 | 19.13 | 18.97 | 19.05 | 268,249 | -0.02(-0.12%) |
Jul 26, 2018 | 19.05 | 19.15 | 18.99 | 19.07 | 419,709 | -0.06(-0.31%) |
Jul 25, 2018 | 18.97 | 19.13 | 18.97 | 19.13 | 1,929,847 | +0.16(+0.87%) |
Jul 24, 2018 | 19.07 | 19.11 | 18.91 | 18.97 | 935,510 | +0.03(+0.16%) |
Jul 23, 2018 | 19.11 | 19.11 | 18.88 | 18.94 | 253,438 | -0.18(-0.95%) |
Jul 20, 2018 | 19.20 | 19.21 | 18.98 | 19.12 | 456,881 | +0.08(+0.43%) |
Jul 19, 2018 | 18.96 | 19.14 | 18.94 | 19.04 | 422,211 | +0.00(+0.00%) |
Jul 18, 2018 | 19.10 | 19.11 | 18.93 | 19.04 | 384,746 | -0.07(-0.37%) |
Jul 17, 2018 | 19.04 | 19.23 | 18.99 | 19.11 | 320,623 | +0.01(+0.03%) |
Jul 16, 2018 | 19.03 | 19.17 | 19.02 | 19.10 | 312,970 | +0.09(+0.46%) |
Jul 13, 2018 | 19.07 | 19.08 | 18.81 | 19.01 | 312,424 | -0.02(-0.09%) |
Jul 12, 2018 | 18.86 | 19.07 | 18.82 | 19.03 | 364,224 | +0.26(+1.41%) |
Jul 11, 2018 | 18.81 | 18.94 | 18.70 | 18.77 | 783,800 | -0.12(-0.62%) |
Jul 10, 2018 | 18.74 | 18.90 | 18.68 | 18.88 | 701,099 | +0.15(+0.82%) |
Jul 09, 2018 | 19.17 | 19.18 | 18.70 | 18.73 | 381,611 | -0.37(-1.94%) |
Jul 06, 2018 | 19.02 | 19.21 | 19.02 | 19.10 | 363,145 | +0.11(+0.56%) |
Jul 05, 2018 | 18.96 | 19.01 | 18.78 | 18.99 | 376,365 | +0.06(+0.34%) |
Jul 03, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.24(+1.29%) |