Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.44 | 21.45 | 21.43 | 21.45 | 227,073 | +0.03(+0.12%) |
Sep 27, 2018 | 21.44 | 21.45 | 21.41 | 21.43 | 903,473 | -0.02(-0.08%) |
Sep 26, 2018 | 21.45 | 21.45 | 21.43 | 21.44 | 314,354 | -0.01(-0.04%) |
Sep 25, 2018 | 21.44 | 21.45 | 21.44 | 21.45 | 193,145 | +0.01(+0.04%) |
Sep 24, 2018 | 21.43 | 21.44 | 21.43 | 21.44 | 94,017 | +0.02(+0.08%) |
Sep 21, 2018 | 21.44 | 21.45 | 21.43 | 21.43 | 218,335 | -0.03(-0.12%) |
Sep 20, 2018 | 21.43 | 21.45 | 21.43 | 21.45 | 160,440 | +0.00(+0.00%) |
Sep 19, 2018 | 21.43 | 21.45 | 21.43 | 21.45 | 229,992 | +0.03(+0.14%) |
Sep 18, 2018 | 21.42 | 21.43 | 21.41 | 21.42 | 95,890 | +0.00(+0.02%) |
Sep 17, 2018 | 21.43 | 21.43 | 21.41 | 21.42 | 527,804 | +0.00(+0.02%) |
Sep 14, 2018 | 21.41 | 21.43 | 21.40 | 21.41 | 198,143 | +0.00(+0.02%) |
Sep 13, 2018 | 21.43 | 21.43 | 21.40 | 21.41 | 266,549 | -0.02(-0.08%) |
Sep 12, 2018 | 21.42 | 21.43 | 21.41 | 21.43 | 107,409 | +0.02(+0.10%) |
Sep 11, 2018 | 21.41 | 21.42 | 21.40 | 21.40 | 253,017 | -0.01(-0.06%) |
Sep 10, 2018 | 21.42 | 21.43 | 21.41 | 21.42 | 137,137 | +0.00(+0.00%) |
Sep 07, 2018 | 21.42 | 21.42 | 21.40 | 21.42 | 200,032 | +0.01(+0.03%) |
Sep 06, 2018 | 21.43 | 21.43 | 21.40 | 21.41 | 103,694 | -0.01(-0.07%) |
Sep 05, 2018 | 21.41 | 21.43 | 21.39 | 21.43 | 179,911 | +0.03(+0.12%) |
Sep 04, 2018 | 21.41 | 21.42 | 21.39 | 21.40 | 177,582 | -0.01(-0.04%) |
Aug 31, 2018 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 21.41 | 21.41 | 21.39 | 21.40 | 117,929 | +0.00(+0.02%) |
Aug 29, 2018 | 21.41 | 21.42 | 21.38 | 21.40 | 832,900 | -0.01(-0.04%) |
Aug 28, 2018 | 21.41 | 21.42 | 21.40 | 21.41 | 160,375 | +0.00(+0.00%) |
Aug 27, 2018 | 21.41 | 21.41 | 21.39 | 21.41 | 136,752 | +0.02(+0.08%) |
Aug 24, 2018 | 21.40 | 21.41 | 21.39 | 21.39 | 125,346 | +0.00(+0.00%) |
Aug 23, 2018 | 21.40 | 21.40 | 21.39 | 21.39 | 58,838 | -0.01(-0.04%) |
Aug 22, 2018 | 21.39 | 21.40 | 21.38 | 21.40 | 102,989 | +0.01(+0.04%) |
Aug 21, 2018 | 21.38 | 21.40 | 21.38 | 21.39 | 112,490 | -0.01(-0.04%) |
Aug 20, 2018 | 21.39 | 21.40 | 21.39 | 21.40 | 44,752 | +0.01(+0.04%) |
Aug 17, 2018 | 21.40 | 21.40 | 21.38 | 21.39 | 66,519 | -0.01(-0.04%) |
Aug 16, 2018 | 21.40 | 21.40 | 21.38 | 21.40 | 61,200 | +0.01(+0.04%) |
Aug 15, 2018 | 21.38 | 21.39 | 21.38 | 21.39 | 84,605 | +0.02(+0.08%) |
Aug 14, 2018 | 21.36 | 21.38 | 21.36 | 21.38 | 263,330 | +0.00(+0.00%) |
Aug 13, 2018 | 21.37 | 21.38 | 21.37 | 21.38 | 98,732 | +0.00(+0.00%) |
Aug 10, 2018 | 21.38 | 21.38 | 21.37 | 21.38 | 159,434 | +0.00(+0.00%) |
Aug 09, 2018 | 21.37 | 21.38 | 21.35 | 21.38 | 246,264 | -0.01(-0.04%) |
Aug 08, 2018 | 21.38 | 21.39 | 21.35 | 21.38 | 287,565 | +0.03(+0.16%) |
Aug 07, 2018 | 21.38 | 21.43 | 21.35 | 21.35 | 386,774 | -0.02(-0.08%) |
Aug 06, 2018 | 21.34 | 21.37 | 21.33 | 21.37 | 324,105 | +0.01(+0.04%) |
Aug 03, 2018 | 21.37 | 21.38 | 21.33 | 21.36 | 956,251 | -0.01(-0.04%) |
Aug 02, 2018 | 21.36 | 21.37 | 21.34 | 21.37 | 214,187 | +0.03(+0.12%) |
Aug 01, 2018 | 21.35 | 21.36 | 21.33 | 21.34 | 116,164 | +0.00(+0.00%) |
Jul 31, 2018 | 21.34 | 21.36 | 21.33 | 21.34 | 126,181 | +0.00(+0.00%) |
Jul 30, 2018 | 21.34 | 21.35 | 21.32 | 21.34 | 122,903 | +0.00(+0.00%) |
Jul 27, 2018 | 21.33 | 21.34 | 21.32 | 21.34 | 112,004 | +0.01(+0.04%) |
Jul 26, 2018 | 21.33 | 21.34 | 21.32 | 21.33 | 55,697 | +0.01(+0.04%) |
Jul 25, 2018 | 21.32 | 21.33 | 21.31 | 21.32 | 259,651 | +0.02(+0.10%) |
Jul 24, 2018 | 21.31 | 21.32 | 21.30 | 21.30 | 136,411 | +0.00(+0.02%) |
Jul 23, 2018 | 21.32 | 21.32 | 21.30 | 21.30 | 67,110 | -0.02(-0.08%) |
Jul 20, 2018 | 21.29 | 21.32 | 21.29 | 21.31 | 62,421 | -0.00(-0.00%) |
Jul 19, 2018 | 21.29 | 21.32 | 21.29 | 21.32 | 138,118 | +0.02(+0.08%) |
Jul 18, 2018 | 21.29 | 21.30 | 21.29 | 21.30 | 116,483 | +0.00(+0.00%) |
Jul 17, 2018 | 21.31 | 21.31 | 21.29 | 21.30 | 120,808 | -0.00(-0.02%) |
Jul 16, 2018 | 21.30 | 21.31 | 21.30 | 21.30 | 73,628 | +0.00(+0.00%) |
Jul 13, 2018 | 21.30 | 21.31 | 21.29 | 21.30 | 94,645 | +0.01(+0.04%) |
Jul 12, 2018 | 21.27 | 21.30 | 21.27 | 21.29 | 93,899 | +0.02(+0.10%) |
Jul 11, 2018 | 21.28 | 21.28 | 21.27 | 21.27 | 59,632 | -0.01(-0.06%) |
Jul 10, 2018 | 21.26 | 21.30 | 21.26 | 21.29 | 131,282 | +0.00(+0.02%) |
Jul 09, 2018 | 21.28 | 21.28 | 21.26 | 21.28 | 140,005 | +0.02(+0.08%) |
Jul 06, 2018 | 21.26 | 21.27 | 21.25 | 21.26 | 82,262 | +0.02(+0.08%) |
Jul 05, 2018 | 21.26 | 21.27 | 21.25 | 21.25 | 176,603 | -0.01(-0.04%) |
Jul 03, 2018 | 21.26 | 21.26 | 21.26 | 0 | -0.01(-0.04%) |