Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.71 | 20.77 | 20.64 | 20.68 | 6,000 | -0.05(-0.27%) |
Sep 27, 2018 | 20.87 | 20.88 | 20.66 | 20.73 | 4,414 | +0.09(+0.41%) |
Sep 26, 2018 | 20.58 | 20.85 | 20.58 | 20.65 | 12,252 | -0.04(-0.17%) |
Sep 25, 2018 | 20.68 | 20.77 | 20.66 | 20.68 | 7,775 | +0.21(+1.03%) |
Sep 24, 2018 | 20.55 | 20.55 | 20.40 | 20.48 | 12,208 | -0.13(-0.66%) |
Sep 21, 2018 | 20.51 | 20.67 | 20.45 | 20.61 | 7,000 | +0.08(+0.39%) |
Sep 20, 2018 | 20.40 | 20.54 | 20.34 | 20.53 | 11,102 | +0.07(+0.32%) |
Sep 19, 2018 | 20.36 | 20.51 | 20.36 | 20.46 | 5,360 | +0.01(+0.05%) |
Sep 18, 2018 | 20.46 | 20.55 | 20.38 | 20.45 | 13,384 | +0.15(+0.76%) |
Sep 17, 2018 | 20.33 | 20.45 | 20.30 | 20.30 | 10,046 | +0.14(+0.68%) |
Sep 14, 2018 | 20.24 | 20.35 | 20.05 | 20.16 | 5,100 | -0.41(-1.98%) |
Sep 13, 2018 | 20.46 | 20.65 | 20.42 | 20.57 | 6,324 | -0.30(-1.45%) |
Sep 12, 2018 | 20.92 | 20.92 | 20.80 | 20.87 | 6,909 | +0.18(+0.86%) |
Sep 11, 2018 | 20.67 | 20.76 | 20.59 | 20.70 | 12,405 | +0.25(+1.25%) |
Sep 10, 2018 | 20.55 | 20.55 | 20.43 | 20.44 | 8,134 | -0.07(-0.34%) |
Sep 07, 2018 | 20.35 | 20.56 | 20.35 | 20.51 | 5,300 | +0.10(+0.49%) |
Sep 06, 2018 | 20.59 | 20.59 | 20.33 | 20.41 | 5,387 | -0.35(-1.69%) |
Sep 05, 2018 | 20.82 | 20.85 | 20.62 | 20.76 | 27,402 | -0.19(-0.93%) |
Sep 04, 2018 | 20.96 | 20.99 | 20.83 | 20.95 | 4,824 | -0.09(-0.40%) |
Aug 31, 2018 | 21.04 | 21.04 | 21.04 | 0 | -0.37(-1.73%) | |
Aug 30, 2018 | 21.41 | 21.47 | 21.31 | 21.41 | 7,227 | -0.20(-0.93%) |
Aug 29, 2018 | 21.41 | 21.61 | 21.41 | 21.61 | 6,552 | +0.24(+1.11%) |
Aug 28, 2018 | 21.47 | 21.48 | 21.35 | 21.37 | 4,858 | -0.09(-0.41%) |
Aug 27, 2018 | 21.36 | 21.50 | 21.36 | 21.46 | 7,656 | +0.22(+1.04%) |
Aug 24, 2018 | 21.23 | 21.31 | 21.19 | 21.24 | 5,900 | -0.04(-0.19%) |
Aug 23, 2018 | 21.09 | 21.35 | 20.94 | 21.28 | 9,119 | -0.19(-0.88%) |
Aug 22, 2018 | 21.46 | 21.49 | 21.34 | 21.47 | 7,805 | +0.22(+1.04%) |
Aug 21, 2018 | 21.20 | 21.30 | 21.05 | 21.25 | 12,628 | +0.30(+1.41%) |
Aug 20, 2018 | 20.91 | 21.05 | 20.80 | 20.95 | 5,933 | +0.22(+1.09%) |
Aug 17, 2018 | 20.60 | 20.75 | 20.53 | 20.73 | 6,200 | +0.25(+1.20%) |
Aug 16, 2018 | 20.47 | 20.60 | 20.43 | 20.48 | 7,542 | +0.04(+0.22%) |
Aug 15, 2018 | 20.39 | 20.50 | 20.30 | 20.44 | 11,108 | -0.03(-0.15%) |
Aug 14, 2018 | 20.43 | 20.53 | 20.36 | 20.47 | 21,438 | +0.12(+0.61%) |
Aug 13, 2018 | 20.29 | 20.55 | 20.24 | 20.34 | 14,728 | -0.27(-1.31%) |
Aug 10, 2018 | 20.54 | 20.75 | 20.46 | 20.61 | 6,200 | -0.37(-1.74%) |
Aug 09, 2018 | 20.73 | 21.10 | 20.73 | 20.98 | 4,113 | -0.11(-0.52%) |
Aug 08, 2018 | 21.04 | 21.15 | 20.95 | 21.09 | 6,542 | -0.15(-0.71%) |
Aug 07, 2018 | 21.35 | 21.37 | 21.16 | 21.24 | 5,251 | +0.07(+0.35%) |
Aug 06, 2018 | 21.07 | 21.20 | 20.98 | 21.16 | 3,398 | +0.06(+0.31%) |
Aug 03, 2018 | 20.93 | 21.16 | 20.93 | 21.10 | 8,000 | +0.18(+0.86%) |
Aug 02, 2018 | 20.67 | 21.05 | 20.67 | 20.92 | 3,684 | +0.04(+0.19%) |
Aug 01, 2018 | 20.95 | 20.95 | 20.71 | 20.88 | 4,922 | +0.31(+1.53%) |
Jul 31, 2018 | 20.46 | 20.65 | 20.46 | 20.57 | 7,052 | -0.16(-0.80%) |
Jul 30, 2018 | 20.71 | 20.80 | 20.66 | 20.73 | 19,409 | +0.14(+0.66%) |
Jul 27, 2018 | 20.45 | 20.85 | 20.45 | 20.59 | 5,700 | +0.24(+1.16%) |
Jul 26, 2018 | 20.36 | 20.51 | 20.34 | 20.36 | 8,552 | -0.04(-0.21%) |
Jul 25, 2018 | 20.15 | 20.40 | 19.86 | 20.40 | 6,410 | +0.26(+1.29%) |
Jul 24, 2018 | 20.14 | 20.29 | 20.09 | 20.14 | 13,596 | +0.21(+1.03%) |
Jul 23, 2018 | 19.90 | 19.97 | 19.72 | 19.93 | 6,430 | -0.22(-1.10%) |
Jul 20, 2018 | 20.17 | 20.22 | 20.07 | 20.16 | 8,292 | +0.14(+0.70%) |
Jul 19, 2018 | 20.00 | 20.10 | 19.88 | 20.02 | 11,818 | +0.05(+0.27%) |
Jul 18, 2018 | 19.95 | 20.10 | 19.80 | 19.96 | 12,366 | -0.06(-0.29%) |
Jul 17, 2018 | 19.81 | 20.14 | 19.81 | 20.02 | 11,340 | -0.13(-0.65%) |
Jul 16, 2018 | 20.12 | 20.15 | 20.03 | 20.15 | 4,904 | +0.10(+0.52%) |
Jul 13, 2018 | 20.15 | 20.15 | 19.80 | 20.05 | 5,882 | +0.14(+0.68%) |
Jul 12, 2018 | 19.91 | 20.00 | 19.81 | 19.91 | 10,670 | +0.17(+0.86%) |
Jul 11, 2018 | 19.91 | 19.98 | 19.67 | 19.74 | 6,937 | -0.56(-2.73%) |
Jul 10, 2018 | 20.27 | 20.34 | 20.19 | 20.30 | 6,942 | +0.26(+1.30%) |
Jul 09, 2018 | 20.04 | 20.11 | 19.94 | 20.04 | 11,012 | +0.00(+0.00%) |
Jul 06, 2018 | 20.07 | 20.11 | 19.98 | 20.04 | 10,715 | +0.09(+0.48%) |
Jul 05, 2018 | 19.94 | 20.00 | 19.76 | 19.94 | 21,140 | +0.08(+0.40%) |
Jul 03, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.09(+0.46%) |