Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.47 | 20.53 | 20.34 | 20.36 | 7,320,008 | -0.19(-0.91%) |
Sep 27, 2018 | 20.51 | 20.63 | 20.51 | 20.55 | 4,973,093 | +0.04(+0.21%) |
Sep 26, 2018 | 20.57 | 20.68 | 20.48 | 20.51 | 5,414,110 | +0.07(+0.33%) |
Sep 25, 2018 | 20.43 | 20.53 | 20.42 | 20.44 | 4,842,826 | +0.07(+0.33%) |
Sep 24, 2018 | 20.34 | 20.40 | 20.31 | 20.37 | 3,961,840 | -0.26(-1.24%) |
Sep 21, 2018 | 20.63 | 20.67 | 20.57 | 20.63 | 6,092,155 | +0.18(+0.87%) |
Sep 20, 2018 | 20.41 | 20.47 | 20.32 | 20.45 | 5,036,079 | +0.04(+0.21%) |
Sep 19, 2018 | 20.40 | 20.44 | 20.37 | 20.40 | 3,620,201 | +0.13(+0.63%) |
Sep 18, 2018 | 20.21 | 20.34 | 20.18 | 20.28 | 3,830,622 | +0.26(+1.32%) |
Sep 17, 2018 | 19.97 | 20.09 | 19.96 | 20.01 | 4,501,896 | -0.08(-0.38%) |
Sep 14, 2018 | 20.10 | 20.16 | 19.96 | 20.09 | 11,006,855 | +0.03(+0.13%) |
Sep 13, 2018 | 20.06 | 20.11 | 19.94 | 20.06 | 8,326,221 | +0.34(+1.73%) |
Sep 12, 2018 | 19.53 | 19.80 | 19.49 | 19.72 | 11,846,289 | +0.30(+1.53%) |
Sep 11, 2018 | 19.26 | 19.43 | 19.24 | 19.43 | 8,980,635 | -0.04(-0.22%) |
Sep 10, 2018 | 19.57 | 19.57 | 19.43 | 19.47 | 5,667,459 | -0.14(-0.74%) |
Sep 07, 2018 | 19.60 | 19.71 | 19.54 | 19.61 | 6,012,154 | -0.22(-1.12%) |
Sep 06, 2018 | 19.95 | 19.96 | 19.75 | 19.83 | 4,672,098 | -0.20(-0.98%) |
Sep 05, 2018 | 20.07 | 20.11 | 19.95 | 20.03 | 20,699,528 | -0.52(-2.53%) |
Sep 04, 2018 | 20.51 | 20.56 | 20.47 | 20.55 | 4,194,732 | -0.01(-0.04%) |
Aug 31, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 20.63 | 20.63 | 20.46 | 20.52 | 5,855,378 | -0.42(-1.99%) |
Aug 29, 2018 | 20.74 | 20.94 | 20.74 | 20.94 | 2,594,117 | +0.32(+1.53%) |
Aug 28, 2018 | 20.66 | 20.69 | 20.59 | 20.63 | 3,473,430 | -0.07(-0.33%) |
Aug 27, 2018 | 20.66 | 20.80 | 20.66 | 20.69 | 4,217,084 | +0.31(+1.50%) |
Aug 24, 2018 | 20.28 | 20.42 | 20.27 | 20.39 | 5,720,111 | +0.09(+0.42%) |
Aug 23, 2018 | 20.38 | 20.40 | 20.26 | 20.30 | 5,609,641 | -0.26(-1.24%) |
Aug 22, 2018 | 20.61 | 20.61 | 20.53 | 20.56 | 4,147,086 | +0.07(+0.33%) |
Aug 21, 2018 | 20.48 | 20.53 | 20.44 | 20.49 | 6,630,580 | +0.08(+0.38%) |
Aug 20, 2018 | 20.38 | 20.43 | 20.35 | 20.41 | 3,401,513 | +0.05(+0.25%) |
Aug 17, 2018 | 20.08 | 20.41 | 20.08 | 20.36 | 8,462,926 | +0.14(+0.72%) |
Aug 16, 2018 | 20.23 | 20.31 | 20.20 | 20.22 | 5,662,888 | +0.09(+0.42%) |
Aug 15, 2018 | 20.11 | 20.17 | 19.96 | 20.13 | 8,779,810 | -0.46(-2.23%) |
Aug 14, 2018 | 20.48 | 20.63 | 20.47 | 20.59 | 5,346,155 | +0.05(+0.25%) |
Aug 13, 2018 | 20.65 | 20.65 | 20.50 | 20.54 | 5,011,882 | -0.12(-0.58%) |
Aug 10, 2018 | 20.63 | 20.70 | 20.59 | 20.66 | 4,558,162 | -0.30(-1.42%) |
Aug 09, 2018 | 20.99 | 21.04 | 20.94 | 20.96 | 2,706,871 | +0.08(+0.37%) |
Aug 08, 2018 | 20.81 | 20.91 | 20.75 | 20.88 | 4,717,291 | +0.03(+0.12%) |
Aug 07, 2018 | 20.83 | 20.93 | 20.80 | 20.86 | 7,539,092 | +0.37(+1.79%) |
Aug 06, 2018 | 20.48 | 20.51 | 20.43 | 20.49 | 3,656,040 | +0.09(+0.46%) |
Aug 03, 2018 | 20.34 | 20.45 | 20.34 | 20.40 | 2,273,735 | -0.02(-0.08%) |
Aug 02, 2018 | 20.39 | 20.46 | 20.29 | 20.41 | 5,404,921 | -0.31(-1.52%) |
Aug 01, 2018 | 20.87 | 20.87 | 20.68 | 20.73 | 6,497,544 | -0.35(-1.66%) |
Jul 31, 2018 | 21.00 | 21.14 | 20.97 | 21.08 | 9,250,003 | +0.09(+0.45%) |
Jul 30, 2018 | 21.09 | 21.09 | 20.96 | 20.98 | 7,847,323 | +0.03(+0.16%) |
Jul 27, 2018 | 21.01 | 21.05 | 20.89 | 20.95 | 6,804,878 | -0.07(-0.32%) |
Jul 26, 2018 | 21.03 | 21.05 | 20.98 | 21.02 | 3,282,871 | -0.22(-1.04%) |
Jul 25, 2018 | 21.11 | 21.26 | 21.09 | 21.24 | 3,309,671 | +0.22(+1.05%) |
Jul 24, 2018 | 20.98 | 21.06 | 20.97 | 21.02 | 3,355,608 | +0.26(+1.23%) |
Jul 23, 2018 | 20.74 | 20.80 | 20.74 | 20.76 | 3,478,380 | +0.00(+0.00%) |
Jul 20, 2018 | 20.68 | 20.79 | 20.65 | 20.76 | 3,950,705 | +0.21(+1.04%) |
Jul 19, 2018 | 20.58 | 20.68 | 20.51 | 20.55 | 5,062,229 | -0.11(-0.54%) |
Jul 18, 2018 | 20.59 | 20.70 | 20.55 | 20.66 | 2,313,461 | -0.08(-0.37%) |
Jul 17, 2018 | 20.67 | 20.77 | 20.63 | 20.74 | 3,696,789 | -0.04(-0.20%) |
Jul 16, 2018 | 20.79 | 20.81 | 20.76 | 20.78 | 2,610,830 | -0.02(-0.08%) |
Jul 13, 2018 | 20.69 | 20.84 | 20.69 | 20.80 | 6,983,993 | +0.03(+0.12%) |
Jul 12, 2018 | 20.73 | 20.79 | 20.69 | 20.77 | 8,616,209 | +0.20(+0.99%) |
Jul 11, 2018 | 20.64 | 20.67 | 20.51 | 20.57 | 6,491,356 | -0.26(-1.23%) |
Jul 10, 2018 | 20.80 | 20.86 | 20.72 | 20.82 | 3,727,149 | -0.08(-0.37%) |
Jul 09, 2018 | 20.80 | 20.91 | 20.80 | 20.90 | 3,333,518 | +0.32(+1.53%) |
Jul 06, 2018 | 20.45 | 20.66 | 20.44 | 20.58 | 5,459,509 | +0.22(+1.09%) |
Jul 05, 2018 | 20.40 | 20.46 | 20.28 | 20.36 | 3,603,849 | +0.03(+0.13%) |
Jul 03, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.02(+0.08%) |