Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.60 | 21.62 | 21.56 | 21.61 | 2,695 | -0.19(-0.87%) |
Sep 27, 2018 | 21.68 | 21.81 | 21.68 | 21.80 | 3,685 | +0.15(+0.71%) |
Sep 26, 2018 | 21.67 | 21.71 | 21.59 | 21.65 | 6,830 | +0.02(+0.08%) |
Sep 25, 2018 | 21.61 | 21.67 | 21.61 | 21.63 | 21,569 | +0.09(+0.42%) |
Sep 24, 2018 | 21.54 | 21.56 | 21.54 | 21.54 | 5,011 | -0.12(-0.58%) |
Sep 21, 2018 | 21.61 | 21.68 | 21.61 | 21.66 | 17,330 | +0.10(+0.47%) |
Sep 20, 2018 | 21.49 | 21.59 | 21.49 | 21.56 | 11,657 | +0.12(+0.57%) |
Sep 19, 2018 | 21.42 | 21.48 | 21.42 | 21.44 | 8,652 | +0.12(+0.54%) |
Sep 18, 2018 | 21.34 | 21.39 | 21.30 | 21.32 | 29,769 | +0.19(+0.90%) |
Sep 17, 2018 | 21.20 | 21.24 | 21.12 | 21.14 | 15,843 | -0.06(-0.28%) |
Sep 14, 2018 | 21.25 | 21.26 | 21.14 | 21.20 | 9,756 | +0.04(+0.19%) |
Sep 13, 2018 | 21.14 | 21.17 | 21.10 | 21.15 | 34,678 | +0.11(+0.53%) |
Sep 12, 2018 | 20.99 | 21.09 | 20.92 | 21.04 | 18,805 | +0.05(+0.24%) |
Sep 11, 2018 | 20.91 | 21.04 | 20.89 | 20.99 | 117,268 | -0.04(-0.21%) |
Sep 10, 2018 | 21.07 | 21.07 | 21.00 | 21.04 | 5,947 | +0.05(+0.24%) |
Sep 07, 2018 | 20.97 | 21.06 | 20.95 | 20.98 | 5,520 | -0.07(-0.35%) |
Sep 06, 2018 | 21.14 | 21.14 | 21.03 | 21.06 | 4,923 | -0.10(-0.46%) |
Sep 05, 2018 | 21.14 | 21.18 | 21.12 | 21.16 | 16,439 | -0.25(-1.16%) |
Sep 04, 2018 | 21.44 | 21.44 | 21.37 | 21.41 | 10,636 | -0.13(-0.60%) |
Aug 31, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.06(-0.26%) | |
Aug 30, 2018 | 21.69 | 21.69 | 21.57 | 21.59 | 12,791 | -0.25(-1.15%) |
Aug 29, 2018 | 21.72 | 21.84 | 21.72 | 21.84 | 14,152 | +0.11(+0.50%) |
Aug 28, 2018 | 21.76 | 21.77 | 21.72 | 21.73 | 3,975 | -0.02(-0.10%) |
Aug 27, 2018 | 21.69 | 21.77 | 21.69 | 21.76 | 18,139 | +0.23(+1.05%) |
Aug 24, 2018 | 21.52 | 21.56 | 21.52 | 21.53 | 13,222 | +0.06(+0.29%) |
Aug 23, 2018 | 21.54 | 21.54 | 21.47 | 21.47 | 8,637 | -0.07(-0.33%) |
Aug 22, 2018 | 21.49 | 21.54 | 21.49 | 21.54 | 13,287 | +0.10(+0.47%) |
Aug 21, 2018 | 21.49 | 21.51 | 21.43 | 21.44 | 15,839 | +0.07(+0.32%) |
Aug 20, 2018 | 21.40 | 21.41 | 21.37 | 21.37 | 356,874 | +0.06(+0.30%) |
Aug 17, 2018 | 21.16 | 21.33 | 21.16 | 21.30 | 15,276 | +0.03(+0.15%) |
Aug 16, 2018 | 21.25 | 21.30 | 21.25 | 21.27 | 15,040 | +0.12(+0.58%) |
Aug 15, 2018 | 21.15 | 21.15 | 21.03 | 21.15 | 15,415 | -0.35(-1.65%) |
Aug 14, 2018 | 21.43 | 21.50 | 21.42 | 21.50 | 12,722 | +0.04(+0.17%) |
Aug 13, 2018 | 21.50 | 21.50 | 21.46 | 21.47 | 27,250 | -0.06(-0.29%) |
Aug 10, 2018 | 21.58 | 21.58 | 21.53 | 21.53 | 4,108 | -0.28(-1.29%) |
Aug 09, 2018 | 21.83 | 21.83 | 21.81 | 21.81 | 4,941 | +0.01(+0.05%) |
Aug 08, 2018 | 21.80 | 21.80 | 21.78 | 21.80 | 5,171 | -0.02(-0.07%) |
Aug 07, 2018 | 21.85 | 21.86 | 21.81 | 21.82 | 7,678 | +0.08(+0.39%) |
Aug 06, 2018 | 21.69 | 21.73 | 21.69 | 21.73 | 1,458 | +0.02(+0.09%) |
Aug 03, 2018 | 21.69 | 21.73 | 21.69 | 21.71 | 1,412 | +0.01(+0.05%) |
Aug 02, 2018 | 21.60 | 21.70 | 21.60 | 21.70 | 25,449 | -0.10(-0.45%) |
Aug 01, 2018 | 21.76 | 21.82 | 21.72 | 21.80 | 395,950 | -0.02(-0.08%) |
Jul 31, 2018 | 21.80 | 21.88 | 21.80 | 21.82 | 4,798 | +0.06(+0.26%) |
Jul 30, 2018 | 21.82 | 21.84 | 21.76 | 21.76 | 2,581 | -0.05(-0.23%) |
Jul 27, 2018 | 21.83 | 21.83 | 21.75 | 21.81 | 3,722 | +0.00(+0.00%) |
Jul 26, 2018 | 21.79 | 21.81 | 21.79 | 21.81 | 2,359 | -0.00(-0.00%) |
Jul 25, 2018 | 21.69 | 21.81 | 21.69 | 21.81 | 10,693 | +0.14(+0.65%) |
Jul 24, 2018 | 21.69 | 21.76 | 21.67 | 21.67 | 5,551 | +0.12(+0.58%) |
Jul 23, 2018 | 21.53 | 21.55 | 21.53 | 21.54 | 1,473 | -0.03(-0.13%) |
Jul 20, 2018 | 21.59 | 21.59 | 21.54 | 21.57 | 6,073 | +0.03(+0.14%) |
Jul 19, 2018 | 21.58 | 21.58 | 21.53 | 21.54 | 22,075 | -0.08(-0.39%) |
Jul 18, 2018 | 21.62 | 21.64 | 21.62 | 21.63 | 4,798 | +0.00(+0.02%) |
Jul 17, 2018 | 21.40 | 21.62 | 21.40 | 21.62 | 15,514 | +0.14(+0.67%) |
Jul 16, 2018 | 21.44 | 21.49 | 21.44 | 21.48 | 7,312 | -0.03(-0.13%) |
Jul 13, 2018 | 21.52 | 21.52 | 21.48 | 21.51 | 15,122 | +0.05(+0.22%) |
Jul 12, 2018 | 21.39 | 21.46 | 21.39 | 21.46 | 7,272 | +0.21(+0.99%) |
Jul 11, 2018 | 21.26 | 21.32 | 21.25 | 21.25 | 9,326 | -0.28(-1.28%) |
Jul 10, 2018 | 21.51 | 21.53 | 21.49 | 21.53 | 5,196 | +0.06(+0.28%) |
Jul 09, 2018 | 21.43 | 21.50 | 21.43 | 21.47 | 11,496 | +0.18(+0.86%) |
Jul 06, 2018 | 21.12 | 21.30 | 21.12 | 21.28 | 14,030 | +0.13(+0.60%) |
Jul 05, 2018 | 21.17 | 21.19 | 21.10 | 21.16 | 13,221 | +0.09(+0.43%) |
Jul 03, 2018 | 21.07 | 21.07 | 21.07 | 0 | +0.05(+0.24%) |