Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.46 | 22.50 | 22.46 | 22.46 | 7,918 | +0.08(+0.35%) |
Sep 27, 2018 | 22.38 | 22.40 | 22.37 | 22.39 | 4,004 | +0.03(+0.13%) |
Sep 26, 2018 | 22.33 | 22.40 | 22.33 | 22.36 | 16,341 | -0.05(-0.21%) |
Sep 25, 2018 | 22.45 | 22.46 | 22.37 | 22.40 | 4,571 | -0.04(-0.19%) |
Sep 24, 2018 | 22.50 | 22.50 | 22.45 | 22.45 | 2,106 | -0.01(-0.04%) |
Sep 21, 2018 | 22.50 | 22.50 | 22.45 | 22.46 | 1,630 | -0.03(-0.15%) |
Sep 20, 2018 | 22.45 | 22.49 | 22.45 | 22.49 | 14,618 | +0.04(+0.18%) |
Sep 19, 2018 | 22.48 | 22.48 | 22.45 | 22.45 | 1,920 | -0.04(-0.18%) |
Sep 18, 2018 | 22.59 | 22.59 | 22.48 | 22.49 | 11,252 | +0.01(+0.04%) |
Sep 17, 2018 | 22.51 | 22.51 | 22.47 | 22.48 | 1,725 | +0.02(+0.08%) |
Sep 14, 2018 | 22.51 | 22.55 | 22.46 | 22.46 | 3,376 | -0.05(-0.20%) |
Sep 13, 2018 | 22.52 | 22.53 | 22.51 | 22.51 | 1,841 | -0.03(-0.13%) |
Sep 12, 2018 | 22.56 | 22.58 | 22.52 | 22.54 | 6,610 | +0.00(+0.02%) |
Sep 11, 2018 | 22.53 | 22.58 | 22.53 | 22.54 | 4,986 | +0.01(+0.05%) |
Sep 10, 2018 | 22.47 | 22.56 | 22.47 | 22.52 | 2,554 | -0.07(-0.30%) |
Sep 07, 2018 | 22.67 | 22.67 | 22.57 | 22.59 | 7,802 | -0.06(-0.27%) |
Sep 06, 2018 | 22.67 | 22.67 | 22.60 | 22.65 | 2,395 | +0.06(+0.27%) |
Sep 05, 2018 | 22.57 | 22.63 | 22.53 | 22.59 | 2,621 | -0.15(-0.67%) |
Sep 04, 2018 | 22.52 | 22.75 | 22.52 | 22.75 | 38,702 | +0.10(+0.45%) |
Aug 31, 2018 | 22.64 | 22.64 | 22.64 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 22.66 | 22.70 | 22.65 | 22.65 | 3,826 | +0.00(+0.01%) |
Aug 29, 2018 | 22.70 | 22.70 | 22.51 | 22.64 | 5,507 | -0.01(-0.06%) |
Aug 28, 2018 | 22.66 | 22.67 | 22.64 | 22.66 | 3,354 | +0.02(+0.08%) |
Aug 27, 2018 | 22.77 | 22.77 | 22.60 | 22.64 | 4,226 | -0.06(-0.29%) |
Aug 24, 2018 | 22.71 | 22.71 | 22.65 | 22.71 | 11,904 | +0.05(+0.23%) |
Aug 23, 2018 | 22.54 | 22.65 | 22.54 | 22.65 | 8,124 | +0.13(+0.57%) |
Aug 22, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 674 | +0.02(+0.10%) |
Aug 21, 2018 | 22.54 | 22.71 | 22.50 | 22.50 | 5,355 | -0.08(-0.37%) |
Aug 20, 2018 | 22.51 | 22.61 | 22.51 | 22.59 | 8,251 | -0.09(-0.40%) |
Aug 17, 2018 | 22.49 | 22.68 | 22.49 | 22.68 | 6,652 | +0.09(+0.40%) |
Aug 16, 2018 | 22.60 | 22.61 | 22.59 | 22.59 | 2,700 | -0.05(-0.23%) |
Aug 15, 2018 | 22.63 | 22.64 | 22.62 | 22.64 | 3,256 | +0.12(+0.53%) |
Aug 14, 2018 | 22.58 | 22.62 | 22.52 | 22.52 | 8,426 | -0.06(-0.25%) |
Aug 13, 2018 | 22.58 | 22.59 | 22.47 | 22.57 | 9,893 | -0.01(-0.06%) |
Aug 10, 2018 | 22.74 | 22.74 | 22.57 | 22.59 | 3,151 | +0.01(+0.04%) |
Aug 09, 2018 | 22.62 | 22.72 | 22.55 | 22.58 | 6,889 | +0.04(+0.16%) |
Aug 08, 2018 | 22.55 | 22.76 | 22.51 | 22.54 | 7,440 | -0.04(-0.16%) |
Aug 07, 2018 | 22.65 | 22.66 | 22.47 | 22.58 | 8,644 | +0.02(+0.10%) |
Aug 06, 2018 | 22.68 | 22.68 | 22.47 | 22.55 | 6,859 | +0.05(+0.24%) |
Aug 03, 2018 | 22.53 | 22.57 | 22.49 | 22.50 | 6,652 | -0.07(-0.33%) |
Aug 02, 2018 | 22.53 | 22.59 | 22.50 | 22.57 | 6,195 | -0.01(-0.05%) |
Aug 01, 2018 | 22.61 | 22.61 | 22.59 | 22.59 | 655 | -0.15(-0.65%) |
Jul 31, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 1,034 | +0.15(+0.66%) |
Jul 30, 2018 | 22.71 | 22.71 | 22.58 | 22.58 | 4,412 | -0.01(-0.05%) |
Jul 27, 2018 | 22.52 | 22.61 | 22.52 | 22.59 | 2,105 | +0.06(+0.25%) |
Jul 26, 2018 | 22.58 | 22.58 | 22.53 | 22.54 | 4,953 | +0.02(+0.09%) |
Jul 25, 2018 | 22.51 | 22.53 | 22.51 | 22.52 | 1,724 | -0.03(-0.11%) |
Jul 24, 2018 | 22.60 | 22.67 | 22.48 | 22.54 | 14,823 | -0.10(-0.42%) |
Jul 23, 2018 | 22.84 | 22.84 | 22.60 | 22.64 | 4,994 | +0.00(+0.01%) |
Jul 20, 2018 | 22.61 | 22.64 | 22.61 | 22.64 | 2,903 | +0.05(+0.22%) |
Jul 19, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 736 | -0.02(-0.08%) |
Jul 18, 2018 | 22.53 | 22.72 | 22.53 | 22.61 | 15,631 | -0.05(-0.21%) |
Jul 17, 2018 | 22.78 | 22.78 | 22.59 | 22.65 | 7,840 | +0.02(+0.10%) |
Jul 16, 2018 | 22.65 | 22.77 | 22.61 | 22.63 | 9,242 | +0.06(+0.27%) |
Jul 13, 2018 | 22.57 | 22.57 | 22.57 | 22.57 | 566 | +0.00(+0.01%) |
Jul 12, 2018 | 22.61 | 22.75 | 22.57 | 22.57 | 5,429 | -0.04(-0.19%) |
Jul 11, 2018 | 22.54 | 22.61 | 22.51 | 22.61 | 5,346 | +0.00(+0.00%) |
Jul 10, 2018 | 22.59 | 22.61 | 22.53 | 22.61 | 1,689 | +0.04(+0.19%) |
Jul 09, 2018 | 22.61 | 22.61 | 22.53 | 22.57 | 3,977 | +0.05(+0.23%) |
Jul 06, 2018 | 22.51 | 22.52 | 22.51 | 22.52 | 695 | -0.05(-0.23%) |
Jul 05, 2018 | 22.54 | 22.57 | 22.48 | 22.57 | 3,069 | +0.09(+0.38%) |
Jul 03, 2018 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |