Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.28 | 20.30 | 20.22 | 20.28 | 90,343 | +0.11(+0.53%) |
Sep 27, 2018 | 20.27 | 20.30 | 20.17 | 20.17 | 42,723 | -0.05(-0.26%) |
Sep 26, 2018 | 20.26 | 20.26 | 20.19 | 20.22 | 5,896 | +0.04(+0.21%) |
Sep 25, 2018 | 20.19 | 20.20 | 20.17 | 20.18 | 332,738 | +0.01(+0.06%) |
Sep 24, 2018 | 20.19 | 20.21 | 20.14 | 20.17 | 4,430 | -0.02(-0.08%) |
Sep 21, 2018 | 20.17 | 20.19 | 20.17 | 20.19 | 519 | +0.13(+0.65%) |
Sep 20, 2018 | 20.06 | 20.16 | 20.04 | 20.06 | 4,010 | -0.05(-0.27%) |
Sep 19, 2018 | 20.11 | 20.11 | 20.01 | 20.11 | 4,562 | +0.05(+0.24%) |
Sep 18, 2018 | 20.06 | 20.09 | 19.98 | 20.06 | 12,784 | +0.05(+0.26%) |
Sep 17, 2018 | 20.17 | 20.17 | 20.01 | 20.01 | 1,903 | -0.11(-0.53%) |
Sep 14, 2018 | 20.14 | 20.16 | 20.12 | 20.12 | 3,639 | +0.04(+0.20%) |
Sep 13, 2018 | 19.96 | 20.10 | 19.96 | 20.08 | 4,857 | +0.02(+0.10%) |
Sep 12, 2018 | 20.06 | 20.06 | 20.06 | 20.06 | 1,606 | +0.10(+0.50%) |
Sep 11, 2018 | 19.86 | 19.97 | 19.86 | 19.96 | 2,381 | +0.09(+0.46%) |
Sep 10, 2018 | 19.85 | 19.92 | 19.85 | 19.86 | 2,949 | -0.03(-0.14%) |
Sep 07, 2018 | 19.92 | 19.92 | 19.85 | 19.89 | 2,989 | +0.10(+0.49%) |
Sep 06, 2018 | 19.79 | 19.79 | 19.79 | 19.79 | 388 | +0.01(+0.04%) |
Sep 05, 2018 | 19.85 | 19.85 | 19.74 | 19.79 | 3,790 | +0.05(+0.24%) |
Sep 04, 2018 | 19.76 | 19.86 | 19.74 | 19.74 | 2,957 | -0.12(-0.59%) |
Aug 31, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 19.88 | 19.95 | 19.82 | 19.82 | 13,258 | -0.07(-0.37%) |
Aug 29, 2018 | 20.01 | 20.01 | 19.90 | 19.90 | 3,161 | -0.10(-0.51%) |
Aug 28, 2018 | 20.01 | 20.01 | 19.94 | 20.00 | 10,184 | +0.13(+0.66%) |
Aug 27, 2018 | 19.91 | 19.91 | 19.87 | 19.87 | 5,199 | +0.03(+0.15%) |
Aug 24, 2018 | 19.89 | 19.97 | 19.84 | 19.84 | 2,608 | -0.07(-0.35%) |
Aug 23, 2018 | 19.86 | 19.91 | 19.86 | 19.91 | 4,347 | +0.08(+0.39%) |
Aug 22, 2018 | 19.86 | 19.88 | 19.83 | 19.83 | 7,703 | -0.08(-0.39%) |
Aug 21, 2018 | 19.91 | 19.91 | 309 | +0.00(+0.00%) | ||
Aug 20, 2018 | 19.96 | 19.96 | 19.91 | 19.91 | 1,126 | +0.00(+0.00%) |
Aug 17, 2018 | 19.88 | 19.94 | 19.88 | 19.91 | 2,999 | -0.01(-0.04%) |
Aug 16, 2018 | 19.92 | 19.92 | 19.92 | 19.92 | 333 | +0.08(+0.39%) |
Aug 15, 2018 | 19.84 | 19.84 | 19.84 | 19.84 | 1,168 | -0.04(-0.19%) |
Aug 14, 2018 | 19.82 | 19.88 | 19.82 | 19.88 | 34,539 | +0.03(+0.16%) |
Aug 13, 2018 | 19.91 | 19.91 | 19.81 | 19.84 | 967 | -0.09(-0.43%) |
Aug 10, 2018 | 19.89 | 19.93 | 19.88 | 19.93 | 1,564 | -0.09(-0.43%) |
Aug 09, 2018 | 19.98 | 20.02 | 19.98 | 20.02 | 923 | +0.02(+0.09%) |
Aug 08, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 372 | -0.06(-0.30%) |
Aug 07, 2018 | 20.06 | 20.06 | 20.06 | 20.06 | 174 | -0.08(-0.38%) |
Aug 06, 2018 | 20.15 | 20.15 | 20.14 | 20.14 | 2,390 | -0.01(-0.05%) |
Aug 03, 2018 | 20.02 | 20.14 | 20.02 | 20.14 | 1,043 | +0.14(+0.69%) |
Aug 02, 2018 | 20.07 | 20.07 | 20.01 | 20.01 | 2,016 | +0.05(+0.24%) |