Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.64 | 19.76 | 19.60 | 19.71 | 356,238 | +0.13(+0.65%) |
Sep 27, 2018 | 19.51 | 19.68 | 19.51 | 19.58 | 299,349 | +0.04(+0.19%) |
Sep 26, 2018 | 19.74 | 19.86 | 19.52 | 19.55 | 414,339 | -0.17(-0.86%) |
Sep 25, 2018 | 19.72 | 19.75 | 19.62 | 19.72 | 309,166 | +0.01(+0.06%) |
Sep 24, 2018 | 19.93 | 19.99 | 19.66 | 19.71 | 374,462 | -0.20(-1.01%) |
Sep 21, 2018 | 19.76 | 20.03 | 19.74 | 19.91 | 1,008,356 | +0.10(+0.49%) |
Sep 20, 2018 | 19.97 | 19.98 | 19.63 | 19.81 | 531,973 | -0.07(-0.37%) |
Sep 19, 2018 | 20.02 | 20.06 | 19.78 | 19.88 | 391,816 | -0.12(-0.58%) |
Sep 18, 2018 | 20.00 | 20.06 | 19.91 | 20.00 | 184,900 | +0.02(+0.12%) |
Sep 17, 2018 | 19.80 | 20.01 | 19.80 | 19.97 | 351,225 | +0.17(+0.86%) |
Sep 14, 2018 | 19.82 | 19.83 | 19.66 | 19.80 | 273,675 | -0.05(-0.28%) |
Sep 13, 2018 | 19.84 | 19.94 | 19.80 | 19.86 | 383,236 | +0.03(+0.15%) |
Sep 12, 2018 | 19.78 | 19.92 | 19.69 | 19.83 | 470,717 | +0.12(+0.62%) |
Sep 11, 2018 | 19.86 | 19.90 | 19.70 | 19.71 | 356,997 | -0.18(-0.92%) |
Sep 10, 2018 | 19.75 | 19.93 | 19.75 | 19.89 | 360,947 | +0.19(+0.96%) |
Sep 07, 2018 | 19.82 | 19.83 | 19.60 | 19.70 | 310,681 | -0.16(-0.80%) |
Sep 06, 2018 | 19.76 | 19.88 | 19.72 | 19.86 | 391,593 | +0.09(+0.43%) |
Sep 05, 2018 | 19.75 | 19.79 | 19.61 | 19.77 | 352,592 | +0.04(+0.18%) |
Sep 04, 2018 | 19.75 | 19.85 | 19.68 | 19.74 | 335,662 | -0.16(-0.79%) |
Aug 31, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.10(-0.49%) | |
Aug 30, 2018 | 19.86 | 20.11 | 19.83 | 19.99 | 327,744 | +0.06(+0.31%) |
Aug 29, 2018 | 19.88 | 19.94 | 19.78 | 19.93 | 360,898 | +0.09(+0.43%) |
Aug 28, 2018 | 19.96 | 20.02 | 19.78 | 19.85 | 360,881 | -0.06(-0.31%) |
Aug 27, 2018 | 19.83 | 19.93 | 19.78 | 19.91 | 266,292 | +0.07(+0.37%) |
Aug 24, 2018 | 19.81 | 19.93 | 19.72 | 19.83 | 228,117 | +0.08(+0.40%) |
Aug 23, 2018 | 19.86 | 19.88 | 19.71 | 19.75 | 320,889 | -0.11(-0.55%) |
Aug 22, 2018 | 19.92 | 19.96 | 19.82 | 19.86 | 216,425 | -0.03(-0.15%) |
Aug 21, 2018 | 19.94 | 19.95 | 19.82 | 19.89 | 275,340 | -0.05(-0.27%) |
Aug 20, 2018 | 20.06 | 20.13 | 19.89 | 19.95 | 294,597 | +0.13(+0.65%) |
Aug 17, 2018 | 19.52 | 19.86 | 19.52 | 19.82 | 440,834 | +0.31(+1.61%) |
Aug 16, 2018 | 19.29 | 19.53 | 19.27 | 19.51 | 376,013 | +0.26(+1.33%) |
Aug 15, 2018 | 19.29 | 19.33 | 19.16 | 19.25 | 320,672 | -0.12(-0.61%) |
Aug 14, 2018 | 19.25 | 19.45 | 19.22 | 19.37 | 352,503 | +0.21(+1.09%) |
Aug 13, 2018 | 19.18 | 19.21 | 19.08 | 19.16 | 244,841 | -0.04(-0.22%) |
Aug 10, 2018 | 19.44 | 19.49 | 19.16 | 19.20 | 346,947 | -0.32(-1.64%) |
Aug 09, 2018 | 19.46 | 19.63 | 19.45 | 19.52 | 269,277 | +0.04(+0.18%) |
Aug 08, 2018 | 19.40 | 19.55 | 19.30 | 19.49 | 245,649 | +0.04(+0.18%) |
Aug 07, 2018 | 19.66 | 19.66 | 19.39 | 19.45 | 562,187 | -0.23(-1.18%) |
Aug 06, 2018 | 19.61 | 19.74 | 19.61 | 19.68 | 152,052 | +0.04(+0.21%) |
Aug 03, 2018 | 19.50 | 19.75 | 19.46 | 19.64 | 271,231 | +0.12(+0.61%) |
Aug 02, 2018 | 19.37 | 19.58 | 19.33 | 19.52 | 386,112 | +0.04(+0.21%) |
Aug 01, 2018 | 19.42 | 19.51 | 19.28 | 19.48 | 485,544 | +0.01(+0.03%) |
Jul 31, 2018 | 19.35 | 19.62 | 19.15 | 19.48 | 437,743 | +0.19(+0.99%) |
Jul 30, 2018 | 19.28 | 19.31 | 19.21 | 19.29 | 419,292 | +0.03(+0.15%) |
Jul 27, 2018 | 19.33 | 19.34 | 19.18 | 19.26 | 265,342 | -0.02(-0.12%) |
Jul 26, 2018 | 19.26 | 19.36 | 19.20 | 19.28 | 415,160 | -0.06(-0.31%) |
Jul 25, 2018 | 19.17 | 19.34 | 19.17 | 19.34 | 1,908,931 | +0.17(+0.87%) |
Jul 24, 2018 | 19.28 | 19.32 | 19.12 | 19.17 | 925,371 | +0.03(+0.16%) |
Jul 23, 2018 | 19.32 | 19.32 | 19.09 | 19.14 | 250,692 | -0.18(-0.95%) |
Jul 20, 2018 | 19.41 | 19.42 | 19.19 | 19.33 | 451,929 | +0.08(+0.43%) |
Jul 19, 2018 | 19.17 | 19.35 | 19.14 | 19.24 | 417,635 | +0.00(+0.00%) |
Jul 18, 2018 | 19.31 | 19.32 | 19.14 | 19.24 | 380,576 | -0.07(-0.37%) |
Jul 17, 2018 | 19.24 | 19.44 | 19.20 | 19.32 | 317,148 | +0.01(+0.03%) |
Jul 16, 2018 | 19.24 | 19.38 | 19.23 | 19.31 | 309,578 | +0.09(+0.46%) |
Jul 13, 2018 | 19.28 | 19.29 | 19.02 | 19.22 | 309,038 | -0.02(-0.09%) |
Jul 12, 2018 | 19.07 | 19.28 | 19.02 | 19.24 | 360,276 | +0.27(+1.41%) |
Jul 11, 2018 | 19.01 | 19.15 | 18.91 | 18.97 | 775,305 | -0.12(-0.62%) |
Jul 10, 2018 | 18.95 | 19.11 | 18.89 | 19.09 | 693,500 | +0.15(+0.82%) |
Jul 09, 2018 | 19.38 | 19.39 | 18.91 | 18.94 | 377,475 | -0.37(-1.94%) |
Jul 06, 2018 | 19.23 | 19.42 | 19.23 | 19.31 | 359,209 | +0.11(+0.56%) |
Jul 05, 2018 | 19.17 | 19.21 | 18.99 | 19.20 | 372,286 | +0.07(+0.34%) |
Jul 03, 2018 | 19.14 | 19.14 | 19.14 | 0 | +0.24(+1.29%) |