Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.87 | 22.88 | 22.79 | 22.83 | 1,245,078 | +0.05(+0.24%) |
Sep 27, 2018 | 22.75 | 22.79 | 22.70 | 22.78 | 2,941,097 | +0.16(+0.72%) |
Sep 26, 2018 | 22.65 | 22.65 | 22.53 | 22.61 | 696,015 | +0.01(+0.04%) |
Sep 25, 2018 | 22.57 | 22.60 | 22.54 | 22.60 | 769,057 | +0.02(+0.08%) |
Sep 24, 2018 | 22.51 | 22.60 | 22.50 | 22.59 | 2,227,778 | +0.00(+0.00%) |
Sep 21, 2018 | 22.60 | 22.62 | 22.57 | 22.59 | 821,753 | +0.07(+0.32%) |
Sep 20, 2018 | 22.54 | 22.58 | 22.50 | 22.51 | 1,380,848 | -0.16(-0.72%) |
Sep 19, 2018 | 22.69 | 22.71 | 22.65 | 22.68 | 296,391 | -0.01(-0.04%) |
Sep 18, 2018 | 22.64 | 22.71 | 22.61 | 22.69 | 435,484 | +0.04(+0.16%) |
Sep 17, 2018 | 22.66 | 22.67 | 22.64 | 22.65 | 374,386 | -0.11(-0.48%) |
Sep 14, 2018 | 22.70 | 22.78 | 22.69 | 22.76 | 1,699,825 | +0.08(+0.36%) |
Sep 13, 2018 | 22.64 | 22.69 | 22.63 | 22.68 | 573,770 | -0.06(-0.28%) |
Sep 12, 2018 | 22.79 | 22.81 | 22.70 | 22.74 | 940,536 | -0.08(-0.36%) |
Sep 11, 2018 | 22.82 | 22.85 | 22.81 | 22.82 | 688,070 | +0.02(+0.08%) |
Sep 10, 2018 | 22.80 | 22.81 | 22.78 | 22.80 | 1,056,648 | -0.05(-0.20%) |
Sep 07, 2018 | 22.82 | 22.88 | 22.80 | 22.85 | 819,872 | +0.06(+0.28%) |
Sep 06, 2018 | 22.77 | 22.81 | 22.75 | 22.78 | 966,665 | +0.00(+0.00%) |
Sep 05, 2018 | 22.78 | 22.83 | 22.78 | 22.78 | 527,732 | -0.08(-0.36%) |
Sep 04, 2018 | 22.88 | 22.93 | 22.86 | 22.87 | 2,948,280 | +0.10(+0.44%) |
Aug 31, 2018 | 22.77 | 22.77 | 22.77 | 0 | +0.10(+0.44%) | |
Aug 30, 2018 | 22.69 | 22.73 | 22.67 | 22.67 | 674,902 | +0.02(+0.08%) |
Aug 29, 2018 | 22.69 | 22.72 | 22.64 | 22.65 | 660,766 | -0.04(-0.16%) |
Aug 28, 2018 | 22.60 | 22.69 | 22.60 | 22.69 | 1,099,396 | +0.00(+0.00%) |
Aug 27, 2018 | 22.74 | 22.75 | 22.67 | 22.69 | 1,440,474 | -0.09(-0.40%) |
Aug 24, 2018 | 22.82 | 22.84 | 22.74 | 22.78 | 849,193 | -0.11(-0.47%) |
Aug 23, 2018 | 22.85 | 22.91 | 22.80 | 22.88 | 1,263,516 | +0.14(+0.64%) |
Aug 22, 2018 | 22.74 | 22.78 | 22.72 | 22.74 | 1,087,985 | -0.06(-0.28%) |
Aug 21, 2018 | 22.87 | 22.88 | 22.75 | 22.80 | 1,731,193 | -0.14(-0.59%) |
Aug 20, 2018 | 22.99 | 23.02 | 22.93 | 22.94 | 670,708 | -0.05(-0.24%) |
Aug 17, 2018 | 23.04 | 23.05 | 22.99 | 22.99 | 1,127,684 | -0.12(-0.51%) |
Aug 16, 2018 | 23.10 | 23.15 | 23.05 | 23.11 | 709,024 | -0.02(-0.08%) |
Aug 15, 2018 | 23.19 | 23.20 | 23.12 | 23.13 | 971,325 | +0.00(+0.00%) |
Aug 14, 2018 | 23.05 | 23.16 | 23.04 | 23.13 | 1,959,115 | +0.09(+0.39%) |
Aug 13, 2018 | 23.02 | 23.07 | 22.99 | 23.04 | 775,399 | +0.01(+0.04%) |
Aug 10, 2018 | 23.04 | 23.06 | 22.97 | 23.03 | 794,756 | +0.16(+0.71%) |
Aug 09, 2018 | 22.77 | 22.87 | 22.76 | 22.87 | 524,852 | +0.14(+0.60%) |
Aug 08, 2018 | 22.76 | 22.78 | 22.72 | 22.73 | 319,199 | -0.03(-0.12%) |
Aug 07, 2018 | 22.73 | 22.77 | 22.72 | 22.76 | 337,407 | -0.03(-0.12%) |
Aug 06, 2018 | 22.80 | 22.82 | 22.78 | 22.78 | 717,243 | +0.04(+0.16%) |
Aug 03, 2018 | 22.77 | 22.77 | 22.69 | 22.75 | 808,476 | +0.02(+0.08%) |
Aug 02, 2018 | 22.69 | 22.75 | 22.67 | 22.73 | 1,003,209 | +0.13(+0.56%) |
Aug 01, 2018 | 22.60 | 22.62 | 22.59 | 22.60 | 493,221 | +0.03(+0.12%) |
Jul 31, 2018 | 22.56 | 22.59 | 22.54 | 22.58 | 637,759 | +0.05(+0.20%) |
Jul 30, 2018 | 22.57 | 22.57 | 22.51 | 22.53 | 654,241 | -0.08(-0.36%) |
Jul 27, 2018 | 22.63 | 22.63 | 22.60 | 22.61 | 486,528 | -0.03(-0.12%) |
Jul 26, 2018 | 22.57 | 22.64 | 22.56 | 22.64 | 1,416,277 | +0.15(+0.68%) |
Jul 25, 2018 | 22.54 | 22.59 | 22.48 | 22.49 | 440,522 | -0.11(-0.48%) |
Jul 24, 2018 | 22.59 | 22.61 | 22.54 | 22.59 | 391,601 | +0.01(+0.04%) |
Jul 23, 2018 | 22.55 | 22.61 | 22.55 | 22.59 | 1,744,130 | +0.04(+0.16%) |
Jul 20, 2018 | 22.59 | 22.60 | 22.53 | 22.55 | 1,163,450 | -0.18(-0.79%) |
Jul 19, 2018 | 22.80 | 22.81 | 22.66 | 22.73 | 1,538,162 | +0.05(+0.20%) |
Jul 18, 2018 | 22.73 | 22.73 | 22.67 | 22.69 | 561,563 | +0.03(+0.12%) |
Jul 17, 2018 | 22.59 | 22.69 | 22.59 | 22.66 | 1,365,581 | +0.10(+0.44%) |
Jul 16, 2018 | 22.55 | 22.59 | 22.53 | 22.56 | 507,299 | -0.04(-0.16%) |
Jul 13, 2018 | 22.67 | 22.69 | 22.59 | 22.59 | 601,572 | -0.03(-0.12%) |
Jul 12, 2018 | 22.62 | 22.63 | 22.59 | 22.62 | 1,227,906 | +0.02(+0.08%) |
Jul 11, 2018 | 22.45 | 22.62 | 22.45 | 22.60 | 880,298 | +0.15(+0.68%) |
Jul 10, 2018 | 22.50 | 22.52 | 22.45 | 22.45 | 966,096 | +0.01(+0.04%) |
Jul 09, 2018 | 22.39 | 22.48 | 22.38 | 22.44 | 876,131 | +0.01(+0.04%) |
Jul 06, 2018 | 22.42 | 22.45 | 22.40 | 22.43 | 805,026 | -0.07(-0.32%) |
Jul 05, 2018 | 22.52 | 22.55 | 22.49 | 22.50 | 952,426 | -0.07(-0.32%) |
Jul 03, 2018 | 22.58 | 22.58 | 22.58 | 0 | -0.07(-0.32%) |