Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.06 | 20.09 | 19.97 | 20.04 | 9,675 | -0.08(-0.41%) |
Sep 27, 2018 | 20.16 | 20.21 | 20.08 | 20.12 | 25,398 | +0.03(+0.15%) |
Sep 26, 2018 | 20.15 | 20.27 | 20.07 | 20.09 | 9,095 | -0.03(-0.17%) |
Sep 25, 2018 | 20.14 | 20.14 | 20.05 | 20.12 | 4,862 | +0.09(+0.43%) |
Sep 24, 2018 | 20.09 | 20.09 | 19.98 | 20.04 | 4,335 | -0.17(-0.86%) |
Sep 21, 2018 | 20.15 | 20.26 | 20.15 | 20.21 | 13,360 | +0.06(+0.30%) |
Sep 20, 2018 | 20.14 | 20.16 | 20.07 | 20.15 | 23,617 | +0.19(+0.96%) |
Sep 19, 2018 | 19.84 | 20.02 | 19.84 | 19.96 | 12,861 | +0.14(+0.70%) |
Sep 18, 2018 | 19.74 | 19.85 | 19.74 | 19.82 | 22,061 | +0.19(+0.97%) |
Sep 17, 2018 | 19.73 | 19.74 | 19.61 | 19.63 | 9,520 | -0.23(-1.14%) |
Sep 14, 2018 | 19.84 | 19.90 | 19.75 | 19.86 | 9,099 | +0.12(+0.62%) |
Sep 13, 2018 | 19.78 | 19.82 | 19.69 | 19.73 | 29,201 | +0.16(+0.80%) |
Sep 12, 2018 | 19.40 | 19.68 | 19.40 | 19.58 | 319,874 | +0.07(+0.36%) |
Sep 11, 2018 | 19.45 | 19.59 | 19.43 | 19.51 | 7,730 | +0.01(+0.04%) |
Sep 10, 2018 | 19.91 | 19.91 | 19.50 | 19.50 | 17,481 | -0.37(-1.88%) |
Sep 07, 2018 | 19.79 | 19.87 | 19.71 | 19.87 | 27,528 | +0.06(+0.31%) |
Sep 06, 2018 | 19.86 | 19.95 | 19.75 | 19.81 | 7,600 | -0.04(-0.23%) |
Sep 05, 2018 | 19.84 | 19.88 | 19.73 | 19.86 | 31,223 | -0.19(-0.95%) |
Sep 04, 2018 | 20.14 | 20.14 | 19.97 | 20.05 | 7,292 | -0.35(-1.70%) |
Aug 31, 2018 | 20.39 | 20.39 | 20.39 | 0 | +0.09(+0.43%) | |
Aug 30, 2018 | 20.44 | 20.44 | 20.31 | 20.31 | 5,861 | -0.29(-1.39%) |
Aug 29, 2018 | 20.33 | 20.65 | 20.33 | 20.59 | 9,215 | +0.16(+0.81%) |
Aug 28, 2018 | 20.59 | 20.59 | 20.42 | 20.43 | 14,149 | -0.12(-0.59%) |
Aug 27, 2018 | 20.41 | 20.58 | 20.41 | 20.55 | 15,532 | +0.30(+1.50%) |
Aug 24, 2018 | 20.28 | 20.31 | 20.23 | 20.25 | 8,177 | +0.17(+0.86%) |
Aug 23, 2018 | 20.27 | 20.27 | 20.07 | 20.07 | 4,687 | -0.24(-1.20%) |
Aug 22, 2018 | 20.13 | 20.33 | 20.13 | 20.32 | 631,522 | +0.23(+1.12%) |
Aug 21, 2018 | 19.99 | 20.17 | 19.99 | 20.09 | 16,407 | +0.21(+1.07%) |
Aug 20, 2018 | 19.84 | 19.92 | 19.83 | 19.88 | 8,377 | +0.11(+0.54%) |
Aug 17, 2018 | 19.60 | 19.80 | 19.60 | 19.77 | 7,832 | +0.09(+0.44%) |
Aug 16, 2018 | 19.79 | 19.79 | 19.66 | 19.68 | 32,475 | +0.12(+0.62%) |
Aug 15, 2018 | 19.60 | 19.62 | 19.42 | 19.56 | 23,205 | -0.39(-1.96%) |
Aug 14, 2018 | 20.01 | 20.01 | 19.88 | 19.95 | 36,347 | +0.00(+0.00%) |
Aug 13, 2018 | 19.98 | 20.08 | 19.93 | 19.95 | 16,258 | -0.27(-1.33%) |
Aug 10, 2018 | 20.10 | 20.34 | 20.10 | 20.22 | 11,863 | -0.21(-1.02%) |
Aug 09, 2018 | 20.45 | 20.50 | 20.43 | 20.43 | 8,561 | +0.02(+0.09%) |
Aug 08, 2018 | 20.34 | 20.41 | 20.32 | 20.41 | 4,829 | +0.10(+0.47%) |
Aug 07, 2018 | 20.43 | 20.45 | 20.32 | 20.32 | 24,740 | +0.04(+0.21%) |
Aug 06, 2018 | 20.37 | 20.37 | 20.26 | 20.27 | 10,937 | -0.01(-0.04%) |
Aug 03, 2018 | 20.33 | 20.37 | 20.28 | 20.28 | 16,125 | +0.08(+0.39%) |
Aug 02, 2018 | 19.97 | 20.27 | 19.97 | 20.20 | 16,607 | -0.18(-0.89%) |
Aug 01, 2018 | 20.43 | 20.47 | 20.31 | 20.38 | 3,751 | -0.13(-0.64%) |
Jul 31, 2018 | 20.48 | 20.59 | 20.46 | 20.52 | 14,401 | +0.11(+0.55%) |
Jul 30, 2018 | 20.36 | 20.54 | 20.36 | 20.40 | 7,345 | -0.03(-0.17%) |
Jul 27, 2018 | 20.46 | 20.62 | 20.39 | 20.44 | 52,983 | -0.03(-0.13%) |
Jul 26, 2018 | 20.53 | 20.53 | 20.46 | 20.46 | 10,545 | -0.26(-1.26%) |
Jul 25, 2018 | 20.29 | 20.73 | 20.29 | 20.72 | 38,832 | +0.33(+1.62%) |
Jul 24, 2018 | 20.32 | 20.49 | 20.32 | 20.39 | 25,440 | +0.24(+1.21%) |
Jul 23, 2018 | 20.06 | 20.24 | 20.06 | 20.15 | 86,616 | -0.09(-0.43%) |
Jul 20, 2018 | 20.25 | 20.29 | 20.22 | 20.24 | 8,245 | +0.20(+1.00%) |
Jul 19, 2018 | 20.02 | 20.13 | 19.97 | 20.04 | 48,615 | -0.16(-0.77%) |
Jul 18, 2018 | 20.25 | 20.26 | 20.13 | 20.19 | 68,490 | -0.04(-0.21%) |
Jul 17, 2018 | 20.19 | 20.31 | 20.13 | 20.24 | 61,557 | +0.07(+0.34%) |
Jul 16, 2018 | 20.13 | 20.20 | 20.07 | 20.17 | 11,135 | -0.11(-0.56%) |
Jul 13, 2018 | 20.27 | 20.30 | 20.25 | 20.28 | 17,075 | +0.01(+0.04%) |
Jul 12, 2018 | 20.29 | 20.29 | 20.20 | 20.27 | 28,003 | +0.20(+0.99%) |
Jul 11, 2018 | 20.11 | 20.11 | 20.02 | 20.07 | 38,096 | -0.14(-0.71%) |
Jul 10, 2018 | 20.30 | 20.31 | 20.16 | 20.22 | 5,403 | -0.16(-0.78%) |
Jul 09, 2018 | 20.28 | 20.38 | 20.25 | 20.38 | 10,452 | +0.34(+1.69%) |
Jul 06, 2018 | 19.74 | 20.09 | 19.74 | 20.04 | 13,750 | +0.16(+0.81%) |
Jul 05, 2018 | 20.00 | 20.00 | 19.83 | 19.88 | 6,309 | +0.06(+0.28%) |
Jul 03, 2018 | 19.82 | 19.82 | 19.82 | 0 | -0.12(-0.61%) |