Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.88 | 20.20 | 19.86 | 20.17 | 4,657,809 | +0.30(+1.53%) |
Sep 27, 2018 | 20.14 | 20.21 | 19.86 | 19.87 | 3,064,760 | -0.24(-1.19%) |
Sep 26, 2018 | 20.58 | 20.62 | 20.09 | 20.11 | 2,837,318 | -0.44(-2.15%) |
Sep 25, 2018 | 20.59 | 20.76 | 20.53 | 20.55 | 1,369,328 | -0.03(-0.13%) |
Sep 24, 2018 | 20.93 | 21.00 | 20.52 | 20.58 | 1,537,859 | -0.39(-1.85%) |
Sep 21, 2018 | 20.90 | 21.05 | 20.88 | 20.96 | 2,532,336 | +0.07(+0.35%) |
Sep 20, 2018 | 20.66 | 20.91 | 20.61 | 20.89 | 1,676,469 | +0.24(+1.16%) |
Sep 19, 2018 | 20.94 | 21.02 | 20.64 | 20.65 | 1,759,039 | -0.27(-1.28%) |
Sep 18, 2018 | 21.03 | 21.12 | 20.81 | 20.92 | 1,699,358 | -0.16(-0.74%) |
Sep 17, 2018 | 20.70 | 21.07 | 20.67 | 21.07 | 2,562,875 | +0.35(+1.69%) |
Sep 14, 2018 | 20.80 | 20.81 | 20.61 | 20.72 | 1,801,199 | -0.13(-0.62%) |
Sep 13, 2018 | 20.64 | 20.91 | 20.56 | 20.85 | 1,873,723 | +0.29(+1.39%) |
Sep 12, 2018 | 20.73 | 20.77 | 20.46 | 20.57 | 3,917,039 | -0.17(-0.80%) |
Sep 11, 2018 | 20.93 | 21.02 | 20.72 | 20.73 | 3,028,719 | -0.29(-1.36%) |
Sep 10, 2018 | 21.13 | 21.18 | 20.99 | 21.02 | 1,800,216 | -0.01(-0.04%) |
Sep 07, 2018 | 21.32 | 21.36 | 20.99 | 21.03 | 2,036,911 | -0.20(-0.95%) |
Sep 06, 2018 | 21.23 | 21.33 | 21.14 | 21.23 | 2,732,015 | +0.04(+0.17%) |
Sep 05, 2018 | 21.02 | 21.21 | 20.89 | 21.19 | 1,812,462 | +0.12(+0.57%) |
Sep 04, 2018 | 21.25 | 21.37 | 21.01 | 21.07 | 1,279,445 | -0.26(-1.21%) |
Aug 31, 2018 | 21.33 | 21.33 | 21.33 | 0 | -0.03(-0.13%) | |
Aug 30, 2018 | 21.40 | 21.44 | 21.21 | 21.36 | 2,426,860 | -0.01(-0.04%) |
Aug 29, 2018 | 21.39 | 21.46 | 21.32 | 21.37 | 2,789,305 | +0.00(+0.00%) |
Aug 28, 2018 | 21.06 | 21.38 | 21.05 | 21.37 | 3,758,482 | +0.30(+1.44%) |
Aug 27, 2018 | 21.21 | 21.24 | 21.01 | 21.06 | 1,510,913 | -0.09(-0.43%) |
Aug 24, 2018 | 21.01 | 21.19 | 21.01 | 21.16 | 828,817 | +0.15(+0.70%) |
Aug 23, 2018 | 20.93 | 21.04 | 20.87 | 21.01 | 1,258,827 | +0.07(+0.35%) |
Aug 22, 2018 | 20.91 | 20.97 | 20.86 | 20.93 | 1,643,091 | +0.00(+0.00%) |
Aug 21, 2018 | 20.92 | 21.02 | 20.83 | 20.93 | 1,318,375 | -0.01(-0.04%) |
Aug 20, 2018 | 21.19 | 21.26 | 20.92 | 20.94 | 1,952,249 | -0.20(-0.96%) |
Aug 17, 2018 | 20.98 | 21.15 | 20.92 | 21.15 | 1,398,004 | +0.17(+0.83%) |
Aug 16, 2018 | 20.81 | 21.00 | 20.80 | 20.97 | 2,364,261 | +0.15(+0.71%) |
Aug 15, 2018 | 20.58 | 20.88 | 20.55 | 20.82 | 2,090,739 | +0.30(+1.48%) |
Aug 14, 2018 | 20.55 | 20.69 | 20.50 | 20.52 | 1,390,922 | +0.02(+0.09%) |
Aug 13, 2018 | 20.49 | 20.68 | 20.45 | 20.50 | 1,641,937 | -0.09(-0.45%) |
Aug 10, 2018 | 20.75 | 20.83 | 20.59 | 20.59 | 1,215,055 | -0.22(-1.06%) |
Aug 09, 2018 | 20.65 | 20.92 | 20.63 | 20.81 | 1,428,929 | +0.16(+0.76%) |
Aug 08, 2018 | 20.76 | 20.76 | 20.61 | 20.66 | 1,220,325 | -0.06(-0.27%) |
Aug 07, 2018 | 20.63 | 20.78 | 20.58 | 20.71 | 1,985,010 | +0.03(+0.13%) |
Aug 06, 2018 | 20.81 | 20.86 | 20.63 | 20.69 | 2,052,014 | -0.08(-0.40%) |
Aug 03, 2018 | 20.35 | 20.81 | 20.00 | 20.77 | 1,577,690 | +0.19(+0.94%) |
Aug 02, 2018 | 20.46 | 20.62 | 20.46 | 20.58 | 1,655,881 | +0.04(+0.18%) |
Aug 01, 2018 | 20.28 | 20.55 | 20.24 | 20.54 | 1,388,455 | +0.18(+0.90%) |
Jul 31, 2018 | 20.24 | 20.57 | 20.24 | 20.36 | 3,112,639 | +0.17(+0.87%) |
Jul 30, 2018 | 20.15 | 20.23 | 19.91 | 20.18 | 2,589,301 | +0.02(+0.09%) |
Jul 27, 2018 | 20.54 | 20.57 | 20.12 | 20.16 | 4,707,727 | -0.29(-1.44%) |
Jul 26, 2018 | 20.40 | 20.59 | 20.32 | 20.46 | 5,539,586 | +0.13(+0.63%) |
Jul 25, 2018 | 20.45 | 20.70 | 20.33 | 20.33 | 2,791,528 | -0.25(-1.21%) |
Jul 24, 2018 | 20.71 | 20.71 | 20.50 | 20.58 | 1,676,929 | -0.16(-0.75%) |
Jul 23, 2018 | 20.81 | 20.87 | 20.67 | 20.73 | 1,429,679 | -0.11(-0.53%) |
Jul 20, 2018 | 21.02 | 21.09 | 20.83 | 20.84 | 3,463,086 | -0.19(-0.92%) |
Jul 19, 2018 | 20.81 | 21.11 | 20.76 | 21.04 | 5,403,553 | +0.25(+1.19%) |
Jul 18, 2018 | 20.65 | 20.88 | 20.54 | 20.79 | 2,914,312 | +0.16(+0.76%) |
Jul 17, 2018 | 20.88 | 20.94 | 20.60 | 20.63 | 2,578,879 | -0.19(-0.93%) |
Jul 16, 2018 | 20.85 | 20.99 | 20.73 | 20.82 | 3,362,936 | -0.06(-0.26%) |
Jul 13, 2018 | 20.91 | 20.94 | 20.82 | 20.88 | 1,049,952 | +0.01(+0.04%) |
Jul 12, 2018 | 20.81 | 20.92 | 20.70 | 20.87 | 2,423,327 | +0.13(+0.62%) |
Jul 11, 2018 | 20.57 | 20.85 | 20.56 | 20.74 | 1,736,286 | +0.17(+0.80%) |
Jul 10, 2018 | 20.70 | 20.72 | 20.45 | 20.58 | 1,781,362 | -0.17(-0.80%) |
Jul 09, 2018 | 20.74 | 20.89 | 20.65 | 20.74 | 1,994,313 | +0.02(+0.09%) |
Jul 06, 2018 | 20.65 | 20.77 | 20.63 | 20.72 | 1,082,265 | +0.13(+0.62%) |
Jul 05, 2018 | 20.59 | 20.63 | 20.44 | 20.59 | 1,304,940 | +0.07(+0.36%) |
Jul 03, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.18(+0.90%) |