Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.24 | 23.24 | 23.14 | 23.14 | 723 | +0.21(+0.93%) |
Sep 27, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 288 | +0.00(+0.01%) |
Sep 26, 2018 | 22.93 | 22.93 | 1 | +0.00(+0.00%) | ||
Sep 25, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 421 | +0.01(+0.03%) |
Sep 24, 2018 | 22.92 | 22.92 | 22.92 | 22.92 | 1,013 | +0.04(+0.17%) |
Sep 21, 2018 | 22.97 | 22.97 | 22.88 | 22.88 | 1,033 | -0.06(-0.27%) |
Sep 20, 2018 | 22.92 | 23.01 | 22.87 | 22.94 | 2,219 | +0.05(+0.23%) |
Sep 19, 2018 | 22.89 | 22.89 | 22.89 | 22.89 | 41 | +0.00(+0.00%) |
Sep 18, 2018 | 22.89 | 22.89 | 22.89 | 22.89 | 96 | +0.00(+0.00%) |
Sep 17, 2018 | 22.92 | 22.97 | 22.89 | 22.89 | 1,624 | -0.14(-0.59%) |
Sep 14, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 103 | +0.00(+0.00%) |
Sep 13, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 50 | +0.00(+0.00%) |
Sep 11, 2018 | 23.02 | 23.16 | 23.01 | 23.03 | 1,750 | -0.08(-0.34%) |
Sep 10, 2018 | 23.17 | 23.18 | 23.10 | 23.10 | 7,317 | +0.03(+0.13%) |
Sep 07, 2018 | 23.06 | 23.08 | 23.03 | 23.08 | 413 | -0.08(-0.33%) |
Sep 06, 2018 | 23.22 | 23.22 | 23.15 | 23.15 | 1,206 | +0.01(+0.04%) |
Sep 05, 2018 | 23.14 | 23.18 | 23.13 | 23.14 | 2,914 | -0.08(-0.33%) |
Sep 04, 2018 | 23.18 | 23.26 | 23.16 | 23.22 | 7,704 | +0.00(+0.00%) |
Aug 31, 2018 | 23.22 | 23.22 | 23.22 | 0 | -0.06(-0.25%) | |
Aug 30, 2018 | 23.28 | 23.28 | 23.28 | 23.28 | 323 | -0.18(-0.78%) |
Aug 29, 2018 | 23.46 | 23.46 | 59 | +0.00(+0.00%) | ||
Aug 28, 2018 | 23.48 | 23.48 | 23.46 | 23.46 | 971 | -0.07(-0.28%) |
Aug 27, 2018 | 23.47 | 23.54 | 23.44 | 23.53 | 1,960 | +0.01(+0.04%) |
Aug 24, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 1,653 | +0.02(+0.08%) |
Aug 23, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 2 | +0.00(+0.00%) |
Aug 22, 2018 | 23.62 | 23.62 | 23.49 | 23.50 | 18,901 | -0.27(-1.13%) |
Aug 21, 2018 | 23.77 | 23.77 | 23.77 | 23.77 | 106 | +0.00(+0.00%) |
Aug 20, 2018 | 23.75 | 23.77 | 23.75 | 23.77 | 1,173 | +0.14(+0.60%) |
Aug 17, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 103 | +0.00(+0.00%) |
Aug 16, 2018 | 23.65 | 23.81 | 23.63 | 23.63 | 7,581 | +0.08(+0.33%) |
Aug 15, 2018 | 23.55 | 23.55 | 46 | +0.00(+0.00%) | ||
Aug 14, 2018 | 23.55 | 23.55 | 23.55 | 23.55 | 1,839 | -0.14(-0.59%) |
Aug 13, 2018 | 23.61 | 23.69 | 23.58 | 23.69 | 2,106 | +0.08(+0.35%) |
Aug 10, 2018 | 23.61 | 23.61 | 23.61 | 23.61 | 723 | +0.09(+0.37%) |
Aug 09, 2018 | 23.63 | 23.63 | 23.52 | 23.52 | 1,990 | -0.20(-0.86%) |
Aug 08, 2018 | 23.72 | 23.72 | 23.72 | 23.72 | 846 | +0.04(+0.16%) |
Aug 07, 2018 | 23.68 | 23.68 | 23.68 | 23.68 | 3 | +0.00(+0.00%) |
Aug 06, 2018 | 23.58 | 23.68 | 23.58 | 23.68 | 913 | +0.04(+0.16%) |
Aug 03, 2018 | 23.55 | 23.65 | 23.55 | 23.65 | 1,860 | +0.15(+0.62%) |
Aug 02, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 3,095 | +0.09(+0.37%) |
Aug 01, 2018 | 23.45 | 23.45 | 23.41 | 23.41 | 741 | +0.03(+0.13%) |
Jul 31, 2018 | 23.38 | 23.38 | 23.38 | 23.38 | 643 | +0.02(+0.08%) |
Jul 30, 2018 | 23.40 | 23.42 | 23.35 | 23.37 | 748 | -0.17(-0.71%) |
Jul 27, 2018 | 23.45 | 23.61 | 23.45 | 23.53 | 942 | +0.06(+0.25%) |
Jul 26, 2018 | 23.43 | 23.47 | 23.43 | 23.47 | 678 | +0.00(+0.00%) |
Jul 25, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 863 | -0.06(-0.25%) |
Jul 24, 2018 | 23.53 | 23.53 | 23.53 | 23.53 | 294 | +0.04(+0.16%) |
Jul 23, 2018 | 23.46 | 23.49 | 23.46 | 23.49 | 296 | -0.00(-0.02%) |
Jul 20, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 372 | -0.10(-0.43%) |
Jul 19, 2018 | 23.48 | 23.60 | 23.48 | 23.60 | 2,914 | +0.09(+0.37%) |
Jul 18, 2018 | 23.55 | 23.55 | 23.51 | 23.51 | 816 | +0.09(+0.36%) |
Jul 17, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 336 | +0.01(+0.05%) |
Jul 16, 2018 | 23.50 | 23.50 | 23.41 | 23.41 | 827 | -0.09(-0.39%) |
Jul 13, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 540 | -0.11(-0.46%) |
Jul 12, 2018 | 23.61 | 23.61 | 23.61 | 23.61 | 484 | +0.24(+1.02%) |
Jul 10, 2018 | 23.38 | 23.38 | 23.38 | 134 | -0.02(-0.08%) | |
Jul 09, 2018 | 23.38 | 23.39 | 23.38 | 23.39 | 2,966 | +0.07(+0.29%) |
Jul 06, 2018 | 23.31 | 23.33 | 23.31 | 23.33 | 429 | -0.01(-0.03%) |
Jul 05, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 289 | -0.16(-0.67%) |
Jul 03, 2018 | 23.49 | 23.49 | 23.49 | 0 | +0.11(+0.47%) |