Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.86 | 21.13 | 20.86 | 21.01 | 114,827 | +0.19(+0.92%) |
Sep 27, 2018 | 20.70 | 21.06 | 20.59 | 20.82 | 81,974 | +0.10(+0.48%) |
Sep 26, 2018 | 20.83 | 20.94 | 20.57 | 20.72 | 195,744 | -0.07(-0.34%) |
Sep 25, 2018 | 20.97 | 20.97 | 20.65 | 20.79 | 52,478 | +0.10(+0.48%) |
Sep 24, 2018 | 21.28 | 21.29 | 20.68 | 20.69 | 82,788 | -0.67(-3.13%) |
Sep 21, 2018 | 21.00 | 21.83 | 20.82 | 21.36 | 158,592 | +0.17(+0.81%) |
Sep 20, 2018 | 20.53 | 21.45 | 20.34 | 21.19 | 183,616 | +0.83(+4.07%) |
Sep 19, 2018 | 20.32 | 20.44 | 19.94 | 20.36 | 67,146 | +0.14(+0.67%) |
Sep 18, 2018 | 20.20 | 20.42 | 19.89 | 20.23 | 173,034 | +0.15(+0.72%) |
Sep 17, 2018 | 19.88 | 20.21 | 19.88 | 20.08 | 201,919 | +0.14(+0.69%) |
Sep 14, 2018 | 20.24 | 20.42 | 19.94 | 19.94 | 228,356 | -0.22(-1.08%) |
Sep 13, 2018 | 20.08 | 20.40 | 19.64 | 20.16 | 251,503 | +0.25(+1.24%) |
Sep 12, 2018 | 19.61 | 20.10 | 19.61 | 19.91 | 404,003 | +0.27(+1.37%) |
Sep 11, 2018 | 19.72 | 19.80 | 19.42 | 19.64 | 287,000 | -0.22(-1.10%) |
Sep 10, 2018 | 20.14 | 20.14 | 19.72 | 19.86 | 219,052 | -0.11(-0.55%) |
Sep 07, 2018 | 19.73 | 20.30 | 19.53 | 19.97 | 394,748 | +0.22(+1.11%) |
Sep 06, 2018 | 19.35 | 19.78 | 19.09 | 19.75 | 287,828 | +0.24(+1.25%) |
Sep 05, 2018 | 19.58 | 19.63 | 19.21 | 19.51 | 280,851 | -0.05(-0.24%) |
Sep 04, 2018 | 19.77 | 19.93 | 19.28 | 19.56 | 284,890 | -0.60(-3.00%) |
Aug 31, 2018 | 20.16 | 20.16 | 20.16 | 0 | +0.10(+0.52%) | |
Aug 30, 2018 | 20.10 | 20.34 | 20.03 | 20.06 | 249,861 | -0.44(-2.16%) |
Aug 29, 2018 | 20.50 | 20.61 | 20.43 | 20.50 | 110,962 | -0.17(-0.80%) |
Aug 28, 2018 | 20.65 | 20.92 | 20.35 | 20.67 | 322,432 | -0.06(-0.30%) |
Aug 27, 2018 | 20.23 | 21.05 | 20.23 | 20.73 | 138,382 | +0.18(+0.90%) |
Aug 24, 2018 | 20.22 | 20.76 | 20.08 | 20.54 | 162,059 | +0.22(+1.09%) |
Aug 23, 2018 | 20.47 | 20.77 | 20.23 | 20.32 | 187,654 | -0.46(-2.20%) |
Aug 22, 2018 | 20.47 | 20.80 | 20.42 | 20.78 | 234,162 | +0.27(+1.32%) |
Aug 21, 2018 | 20.77 | 20.83 | 20.51 | 20.51 | 132,325 | -0.06(-0.27%) |
Aug 20, 2018 | 20.41 | 20.77 | 20.29 | 20.56 | 219,932 | -0.12(-0.58%) |
Aug 17, 2018 | 20.97 | 20.97 | 20.26 | 20.68 | 91,429 | +0.03(+0.15%) |
Aug 16, 2018 | 20.82 | 21.12 | 20.54 | 20.65 | 111,916 | +0.01(+0.04%) |
Aug 15, 2018 | 21.01 | 21.01 | 20.62 | 20.65 | 82,628 | -0.26(-1.24%) |
Aug 14, 2018 | 20.54 | 21.26 | 20.54 | 20.90 | 175,214 | -0.04(-0.19%) |
Aug 13, 2018 | 21.15 | 21.46 | 20.78 | 20.94 | 231,159 | -0.17(-0.82%) |
Aug 10, 2018 | 21.60 | 21.60 | 20.92 | 21.12 | 222,289 | -0.44(-2.06%) |
Aug 09, 2018 | 21.36 | 21.56 | 21.19 | 21.56 | 198,188 | +0.15(+0.71%) |
Aug 08, 2018 | 21.40 | 21.64 | 21.28 | 21.41 | 185,497 | -0.00(-0.01%) |
Aug 07, 2018 | 21.49 | 21.65 | 21.36 | 21.41 | 62,202 | -0.15(-0.67%) |
Aug 06, 2018 | 21.35 | 21.69 | 21.35 | 21.55 | 140,536 | -0.05(-0.21%) |
Aug 03, 2018 | 21.43 | 21.60 | 21.43 | 21.60 | 60,663 | +0.17(+0.80%) |
Aug 02, 2018 | 21.26 | 21.60 | 21.23 | 21.43 | 139,604 | -0.12(-0.58%) |
Aug 01, 2018 | 21.22 | 21.66 | 21.22 | 21.55 | 81,549 | -0.03(-0.12%) |
Jul 31, 2018 | 21.31 | 21.68 | 21.27 | 21.58 | 238,785 | +0.23(+1.09%) |
Jul 30, 2018 | 21.21 | 21.51 | 21.21 | 21.35 | 94,102 | +0.12(+0.57%) |
Jul 27, 2018 | 21.30 | 21.55 | 20.88 | 21.23 | 198,890 | +0.04(+0.21%) |
Jul 26, 2018 | 21.51 | 21.57 | 21.15 | 21.18 | 123,303 | -0.74(-3.38%) |
Jul 25, 2018 | 21.79 | 21.99 | 21.66 | 21.92 | 69,022 | +0.46(+2.15%) |
Jul 24, 2018 | 21.42 | 21.58 | 21.23 | 21.46 | 54,562 | +0.45(+2.13%) |
Jul 23, 2018 | 21.17 | 21.32 | 21.01 | 21.01 | 17,995 | -0.31(-1.45%) |
Jul 20, 2018 | 21.22 | 21.42 | 21.14 | 21.32 | 123,702 | +0.28(+1.34%) |
Jul 19, 2018 | 21.04 | 21.33 | 20.95 | 21.04 | 178,152 | -0.29(-1.34%) |
Jul 18, 2018 | 21.00 | 21.38 | 20.91 | 21.33 | 116,582 | +0.03(+0.12%) |
Jul 17, 2018 | 21.12 | 21.37 | 21.04 | 21.30 | 80,665 | +0.30(+1.43%) |
Jul 16, 2018 | 21.22 | 21.29 | 20.93 | 21.00 | 51,919 | -0.38(-1.77%) |
Jul 13, 2018 | 20.94 | 21.48 | 20.94 | 21.38 | 79,915 | +0.11(+0.52%) |
Jul 12, 2018 | 21.39 | 21.51 | 21.25 | 21.27 | 90,514 | -0.03(-0.15%) |
Jul 11, 2018 | 21.32 | 21.60 | 21.24 | 21.30 | 113,129 | -0.43(-1.96%) |
Jul 10, 2018 | 21.69 | 21.92 | 21.43 | 21.73 | 145,476 | +0.17(+0.77%) |
Jul 09, 2018 | 21.17 | 21.68 | 21.17 | 21.56 | 130,375 | +0.29(+1.37%) |
Jul 06, 2018 | 21.27 | 21.33 | 21.08 | 21.27 | 100,173 | +0.01(+0.06%) |
Jul 05, 2018 | 21.52 | 21.69 | 21.06 | 21.26 | 159,272 | -0.09(-0.43%) |
Jul 03, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.64(+3.09%) |