Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.88 | 19.15 | 18.88 | 19.10 | 18,563 | -0.19(-1.00%) |
Sep 27, 2018 | 19.62 | 19.62 | 19.26 | 19.30 | 9,823 | -0.01(-0.05%) |
Sep 26, 2018 | 19.66 | 19.66 | 19.31 | 19.31 | 10,688 | -0.13(-0.65%) |
Sep 25, 2018 | 19.78 | 19.78 | 19.43 | 19.43 | 6,760 | -0.33(-1.66%) |
Sep 24, 2018 | 19.76 | 19.79 | 19.69 | 19.76 | 4,290 | -0.09(-0.45%) |
Sep 21, 2018 | 19.96 | 19.97 | 19.84 | 19.85 | 8,353 | -0.02(-0.10%) |
Sep 20, 2018 | 19.67 | 19.88 | 19.67 | 19.87 | 14,845 | +0.24(+1.24%) |
Sep 19, 2018 | 19.44 | 19.65 | 19.44 | 19.63 | 7,787 | +0.12(+0.60%) |
Sep 18, 2018 | 19.59 | 19.64 | 19.51 | 19.51 | 20,960 | -0.01(-0.07%) |
Sep 17, 2018 | 19.54 | 19.64 | 19.51 | 19.52 | 4,593 | -0.14(-0.72%) |
Sep 14, 2018 | 19.55 | 19.67 | 19.55 | 19.66 | 6,703 | +0.08(+0.41%) |
Sep 13, 2018 | 19.50 | 19.63 | 19.50 | 19.58 | 8,618 | +0.12(+0.60%) |
Sep 12, 2018 | 19.46 | 19.55 | 19.23 | 19.47 | 17,192 | +0.01(+0.05%) |
Sep 11, 2018 | 19.32 | 19.46 | 19.32 | 19.46 | 5,092 | +0.20(+1.05%) |
Sep 10, 2018 | 19.24 | 19.28 | 19.19 | 19.26 | 16,157 | +0.08(+0.41%) |
Sep 07, 2018 | 19.17 | 19.36 | 19.14 | 19.18 | 5,371 | -0.26(-1.34%) |
Sep 06, 2018 | 19.74 | 19.74 | 19.42 | 19.44 | 9,317 | -0.21(-1.08%) |
Sep 05, 2018 | 19.78 | 19.78 | 19.47 | 19.65 | 13,188 | -0.09(-0.44%) |
Sep 04, 2018 | 19.78 | 19.81 | 19.64 | 19.74 | 16,299 | -0.11(-0.54%) |
Aug 31, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.21(+1.08%) | |
Aug 30, 2018 | 19.77 | 19.77 | 19.63 | 19.63 | 6,148 | -0.22(-1.12%) |
Aug 29, 2018 | 19.88 | 19.88 | 19.79 | 19.86 | 28,627 | +0.10(+0.49%) |
Aug 28, 2018 | 20.00 | 20.00 | 19.76 | 19.76 | 16,269 | -0.16(-0.83%) |
Aug 27, 2018 | 19.84 | 19.98 | 19.84 | 19.92 | 8,723 | +0.17(+0.88%) |
Aug 24, 2018 | 19.66 | 19.75 | 19.66 | 19.75 | 4,854 | +0.25(+1.29%) |
Aug 23, 2018 | 19.57 | 19.69 | 19.50 | 19.50 | 18,603 | -0.17(-0.89%) |
Aug 22, 2018 | 19.58 | 19.71 | 19.58 | 19.67 | 9,460 | -0.07(-0.34%) |
Aug 21, 2018 | 19.43 | 19.77 | 19.43 | 19.74 | 10,825 | +0.35(+1.80%) |
Aug 20, 2018 | 19.16 | 19.43 | 19.12 | 19.39 | 12,322 | +0.14(+0.70%) |
Aug 17, 2018 | 19.42 | 19.42 | 19.12 | 19.26 | 10,536 | -0.21(-1.09%) |
Aug 16, 2018 | 19.56 | 19.56 | 19.41 | 19.47 | 19,041 | +0.13(+0.65%) |
Aug 15, 2018 | 19.51 | 19.51 | 19.17 | 19.34 | 10,325 | -0.35(-1.77%) |
Aug 14, 2018 | 19.63 | 19.70 | 19.59 | 19.69 | 10,206 | +0.04(+0.20%) |
Aug 13, 2018 | 19.88 | 19.88 | 19.58 | 19.65 | 9,481 | +0.01(+0.05%) |
Aug 10, 2018 | 19.74 | 19.84 | 19.64 | 19.64 | 8,883 | -0.18(-0.93%) |
Aug 09, 2018 | 19.88 | 20.00 | 19.83 | 19.83 | 10,783 | -0.08(-0.38%) |
Aug 08, 2018 | 20.18 | 20.18 | 19.85 | 19.90 | 14,477 | -0.15(-0.77%) |
Aug 07, 2018 | 19.69 | 20.06 | 19.69 | 20.06 | 46,825 | +0.40(+2.02%) |
Aug 06, 2018 | 19.63 | 19.69 | 19.56 | 19.66 | 12,187 | +0.14(+0.69%) |
Aug 03, 2018 | 19.72 | 19.72 | 19.47 | 19.53 | 17,146 | -0.19(-0.98%) |
Aug 02, 2018 | 19.37 | 19.72 | 19.32 | 19.72 | 13,769 | +0.45(+2.31%) |
Aug 01, 2018 | 19.22 | 19.31 | 19.15 | 19.27 | 17,770 | -0.05(-0.25%) |
Jul 31, 2018 | 19.15 | 19.48 | 19.15 | 19.32 | 10,126 | +0.32(+1.68%) |
Jul 30, 2018 | 19.33 | 19.33 | 18.97 | 19.00 | 27,420 | -0.22(-1.16%) |
Jul 27, 2018 | 19.44 | 19.44 | 19.18 | 19.23 | 11,362 | -0.22(-1.15%) |
Jul 26, 2018 | 19.05 | 19.48 | 19.05 | 19.45 | 12,786 | +0.20(+1.05%) |
Jul 25, 2018 | 19.00 | 19.25 | 19.00 | 19.25 | 80,939 | +0.15(+0.79%) |
Jul 24, 2018 | 19.30 | 19.36 | 19.03 | 19.10 | 12,474 | -0.09(-0.47%) |
Jul 23, 2018 | 19.31 | 19.31 | 19.05 | 19.19 | 11,772 | -0.18(-0.91%) |
Jul 20, 2018 | 19.62 | 19.62 | 19.36 | 19.36 | 11,435 | -0.24(-1.23%) |
Jul 19, 2018 | 19.55 | 19.62 | 19.53 | 19.60 | 7,132 | +0.04(+0.19%) |
Jul 18, 2018 | 19.53 | 19.57 | 19.42 | 19.57 | 3,961 | +0.12(+0.60%) |
Jul 17, 2018 | 19.22 | 19.52 | 19.22 | 19.45 | 11,742 | +0.14(+0.70%) |
Jul 16, 2018 | 19.46 | 19.46 | 19.28 | 19.31 | 6,247 | -0.15(-0.75%) |
Jul 13, 2018 | 19.50 | 19.47 | 19.46 | 9,613 | -0.01(-0.05%) | |
Jul 12, 2018 | 19.50 | 19.59 | 19.36 | 19.47 | 6,027 | +0.13(+0.65%) |
Jul 11, 2018 | 19.38 | 19.52 | 19.34 | 19.34 | 7,570 | -0.31(-1.58%) |
Jul 10, 2018 | 19.49 | 19.66 | 19.49 | 19.65 | 16,728 | +0.15(+0.74%) |
Jul 09, 2018 | 19.52 | 19.52 | 19.33 | 19.51 | 13,642 | +0.14(+0.70%) |
Jul 06, 2018 | 19.33 | 19.38 | 19.12 | 19.37 | 23,132 | +0.23(+1.22%) |
Jul 05, 2018 | 18.91 | 19.16 | 18.91 | 19.14 | 89,483 | +0.25(+1.33%) |
Jul 03, 2018 | 18.89 | 18.89 | 18.89 | 0 | +0.02(+0.10%) |