Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.70 | 22.97 | 22.70 | 22.86 | 7,058 | +0.06(+0.24%) |
Sep 27, 2018 | 22.67 | 22.90 | 22.67 | 22.81 | 5,996 | +0.17(+0.73%) |
Sep 26, 2018 | 22.96 | 22.96 | 22.64 | 22.64 | 6,259 | -0.31(-1.36%) |
Sep 25, 2018 | 23.06 | 23.09 | 22.94 | 22.96 | 1,800 | +0.07(+0.32%) |
Sep 24, 2018 | 22.77 | 22.89 | 22.68 | 22.88 | 9,245 | +0.07(+0.32%) |
Sep 21, 2018 | 23.02 | 23.02 | 22.74 | 22.81 | 7,493 | -0.17(-0.76%) |
Sep 20, 2018 | 22.65 | 23.08 | 22.65 | 22.98 | 15,884 | +0.36(+1.58%) |
Sep 19, 2018 | 22.29 | 22.65 | 22.29 | 22.63 | 7,442 | +0.21(+0.95%) |
Sep 18, 2018 | 22.05 | 22.48 | 22.05 | 22.41 | 11,700 | +0.41(+1.84%) |
Sep 17, 2018 | 22.38 | 22.38 | 21.99 | 22.01 | 13,800 | -0.39(-1.73%) |
Sep 14, 2018 | 22.51 | 22.60 | 22.31 | 22.39 | 8,470 | -0.10(-0.45%) |
Sep 13, 2018 | 22.50 | 22.61 | 22.46 | 22.50 | 5,374 | +0.05(+0.21%) |
Sep 12, 2018 | 22.60 | 22.60 | 22.38 | 22.45 | 7,737 | -0.17(-0.73%) |
Sep 11, 2018 | 22.41 | 22.62 | 22.33 | 22.62 | 15,912 | +0.24(+1.07%) |
Sep 10, 2018 | 22.16 | 22.38 | 22.15 | 22.38 | 5,378 | +0.26(+1.17%) |
Sep 07, 2018 | 22.10 | 22.33 | 22.10 | 22.12 | 11,077 | -0.07(-0.33%) |
Sep 06, 2018 | 23.02 | 23.02 | 22.19 | 22.19 | 33,522 | -0.91(-3.95%) |
Sep 05, 2018 | 23.55 | 23.55 | 23.03 | 23.10 | 24,535 | -0.32(-1.37%) |
Sep 04, 2018 | 23.64 | 23.64 | 23.15 | 23.42 | 11,086 | -0.22(-0.94%) |
Aug 31, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.10(+0.43%) | |
Aug 30, 2018 | 23.14 | 23.73 | 23.09 | 23.55 | 8,189 | +0.23(+0.99%) |
Aug 29, 2018 | 23.52 | 23.52 | 23.30 | 23.32 | 10,657 | -0.03(-0.12%) |
Aug 28, 2018 | 23.20 | 23.40 | 23.20 | 23.34 | 14,378 | +0.18(+0.79%) |
Aug 27, 2018 | 22.85 | 23.20 | 22.85 | 23.16 | 19,540 | +0.38(+1.66%) |
Aug 24, 2018 | 22.76 | 22.92 | 22.70 | 22.78 | 8,036 | +0.19(+0.86%) |
Aug 23, 2018 | 22.80 | 22.80 | 22.43 | 22.59 | 14,465 | -0.12(-0.53%) |
Aug 22, 2018 | 22.52 | 22.71 | 22.50 | 22.71 | 18,009 | +0.37(+1.65%) |
Aug 21, 2018 | 22.01 | 22.44 | 22.01 | 22.34 | 20,171 | +0.28(+1.25%) |
Aug 20, 2018 | 22.14 | 22.21 | 22.05 | 22.06 | 19,000 | -0.09(-0.42%) |
Aug 17, 2018 | 21.97 | 22.24 | 21.92 | 22.15 | 9,230 | +0.01(+0.04%) |
Aug 16, 2018 | 22.02 | 22.16 | 21.89 | 22.15 | 11,252 | +0.13(+0.59%) |
Aug 15, 2018 | 22.19 | 22.26 | 21.84 | 22.02 | 23,052 | -0.26(-1.16%) |
Aug 14, 2018 | 22.29 | 22.57 | 22.20 | 22.27 | 32,659 | -0.02(-0.08%) |
Aug 13, 2018 | 22.34 | 22.58 | 22.23 | 22.29 | 13,458 | -0.19(-0.86%) |
Aug 10, 2018 | 22.17 | 22.66 | 22.17 | 22.49 | 16,072 | -0.01(-0.04%) |
Aug 09, 2018 | 22.14 | 22.60 | 22.14 | 22.50 | 30,027 | +0.14(+0.62%) |
Aug 08, 2018 | 22.25 | 22.51 | 22.21 | 22.36 | 8,657 | -0.06(-0.29%) |
Aug 07, 2018 | 21.89 | 22.42 | 21.89 | 22.42 | 11,229 | +0.46(+2.10%) |
Aug 06, 2018 | 21.54 | 22.03 | 21.54 | 21.96 | 29,515 | +0.28(+1.27%) |
Aug 03, 2018 | 22.24 | 22.24 | 21.69 | 21.69 | 24,000 | -0.55(-2.48%) |
Aug 02, 2018 | 22.09 | 22.24 | 21.92 | 22.24 | 6,982 | +0.17(+0.75%) |
Aug 01, 2018 | 22.42 | 22.60 | 22.07 | 22.07 | 13,213 | -0.26(-1.17%) |
Jul 31, 2018 | 21.79 | 22.33 | 21.79 | 22.33 | 19,904 | +0.50(+2.30%) |
Jul 30, 2018 | 22.08 | 22.08 | 21.73 | 21.83 | 29,673 | -0.18(-0.80%) |
Jul 27, 2018 | 22.73 | 22.73 | 21.92 | 22.01 | 30,082 | -0.60(-2.65%) |
Jul 26, 2018 | 22.73 | 22.85 | 22.48 | 22.61 | 12,478 | +0.04(+0.16%) |
Jul 25, 2018 | 22.35 | 22.73 | 22.35 | 22.57 | 18,628 | +0.07(+0.33%) |
Jul 24, 2018 | 23.08 | 23.19 | 22.39 | 22.50 | 43,385 | -0.50(-2.16%) |
Jul 23, 2018 | 22.99 | 23.10 | 22.95 | 22.99 | 12,954 | -0.07(-0.32%) |
Jul 20, 2018 | 23.25 | 23.41 | 23.07 | 23.07 | 14,170 | -0.07(-0.32%) |
Jul 19, 2018 | 23.16 | 23.22 | 22.91 | 23.14 | 16,923 | +0.13(+0.56%) |
Jul 18, 2018 | 23.00 | 23.07 | 22.85 | 23.01 | 24,555 | -0.09(-0.40%) |
Jul 17, 2018 | 22.74 | 23.22 | 22.70 | 23.10 | 14,538 | +0.32(+1.41%) |
Jul 16, 2018 | 23.02 | 23.02 | 22.74 | 22.78 | 15,824 | -0.28(-1.20%) |
Jul 13, 2018 | 23.14 | 23.14 | 22.89 | 23.06 | 28,106 | -0.10(-0.44%) |
Jul 12, 2018 | 23.01 | 23.16 | 22.89 | 23.16 | 22,631 | +0.38(+1.66%) |
Jul 11, 2018 | 22.65 | 22.89 | 22.65 | 22.78 | 11,678 | -0.14(-0.60%) |
Jul 10, 2018 | 23.09 | 23.38 | 22.83 | 22.92 | 21,539 | -0.20(-0.88%) |
Jul 09, 2018 | 23.26 | 23.40 | 23.02 | 23.12 | 16,910 | -0.03(-0.12%) |
Jul 06, 2018 | 22.80 | 23.19 | 22.80 | 23.15 | 37,624 | +0.49(+2.15%) |
Jul 05, 2018 | 22.75 | 22.75 | 22.56 | 22.66 | 26,276 | +0.15(+0.65%) |
Jul 03, 2018 | 22.51 | 22.51 | 22.51 | 0 | +0.16(+0.70%) |