Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.20 | 21.48 | 21.20 | 21.27 | 121,800 | -0.02(-0.09%) |
Sep 27, 2018 | 21.34 | 21.38 | 21.22 | 21.29 | 90,913 | +0.03(+0.14%) |
Sep 26, 2018 | 21.39 | 21.46 | 21.25 | 21.26 | 127,562 | -0.25(-1.16%) |
Sep 25, 2018 | 21.50 | 21.60 | 21.47 | 21.51 | 221,304 | +0.15(+0.70%) |
Sep 24, 2018 | 21.18 | 21.45 | 21.16 | 21.36 | 207,270 | +0.30(+1.42%) |
Sep 21, 2018 | 21.00 | 21.12 | 20.95 | 21.06 | 145,800 | +0.02(+0.10%) |
Sep 20, 2018 | 21.13 | 21.21 | 21.03 | 21.04 | 118,812 | -0.01(-0.07%) |
Sep 19, 2018 | 20.94 | 21.13 | 20.86 | 21.05 | 147,039 | +0.09(+0.45%) |
Sep 18, 2018 | 20.89 | 21.07 | 20.89 | 20.96 | 187,592 | +0.19(+0.91%) |
Sep 17, 2018 | 20.80 | 20.93 | 20.73 | 20.77 | 146,919 | +0.00(+0.00%) |
Sep 14, 2018 | 20.67 | 20.84 | 20.64 | 20.77 | 114,300 | +0.13(+0.63%) |
Sep 13, 2018 | 20.64 | 20.71 | 20.49 | 20.64 | 198,868 | -0.03(-0.15%) |
Sep 12, 2018 | 20.67 | 20.85 | 20.66 | 20.67 | 203,695 | +0.13(+0.63%) |
Sep 11, 2018 | 20.27 | 20.64 | 20.26 | 20.54 | 133,437 | +0.24(+1.18%) |
Sep 10, 2018 | 20.40 | 20.48 | 20.30 | 20.30 | 111,494 | -0.00(-0.02%) |
Sep 07, 2018 | 20.20 | 20.34 | 20.01 | 20.30 | 127,600 | -0.02(-0.07%) |
Sep 06, 2018 | 20.69 | 20.69 | 20.26 | 20.32 | 127,286 | -0.41(-1.98%) |
Sep 05, 2018 | 20.67 | 20.74 | 20.46 | 20.73 | 103,916 | -0.05(-0.24%) |
Sep 04, 2018 | 20.91 | 20.96 | 20.72 | 20.78 | 388,097 | -0.09(-0.43%) |
Aug 31, 2018 | 20.87 | 20.87 | 20.87 | 0 | -0.13(-0.64%) | |
Aug 30, 2018 | 21.05 | 21.11 | 20.91 | 21.00 | 156,530 | -0.05(-0.26%) |
Aug 29, 2018 | 20.97 | 21.16 | 20.93 | 21.06 | 222,991 | +0.14(+0.65%) |
Aug 28, 2018 | 21.06 | 21.16 | 20.90 | 20.92 | 130,234 | -0.11(-0.50%) |
Aug 27, 2018 | 20.97 | 21.08 | 20.97 | 21.03 | 101,962 | +0.14(+0.65%) |
Aug 24, 2018 | 20.86 | 21.01 | 20.79 | 20.89 | 139,100 | +0.16(+0.75%) |
Aug 23, 2018 | 20.77 | 20.78 | 20.64 | 20.74 | 98,968 | -0.10(-0.48%) |
Aug 22, 2018 | 20.67 | 20.90 | 20.67 | 20.84 | 137,485 | +0.27(+1.31%) |
Aug 21, 2018 | 20.55 | 20.72 | 20.55 | 20.57 | 148,504 | +0.13(+0.64%) |
Aug 20, 2018 | 20.29 | 20.50 | 20.29 | 20.44 | 103,533 | +0.17(+0.84%) |
Aug 17, 2018 | 20.24 | 20.33 | 20.20 | 20.27 | 169,300 | +0.07(+0.35%) |
Aug 16, 2018 | 20.15 | 20.32 | 20.15 | 20.20 | 491,711 | +0.14(+0.70%) |
Aug 15, 2018 | 20.66 | 20.70 | 20.01 | 20.06 | 561,243 | -0.76(-3.65%) |
Aug 14, 2018 | 20.88 | 20.95 | 20.73 | 20.82 | 115,080 | +0.07(+0.34%) |
Aug 13, 2018 | 21.03 | 21.07 | 20.74 | 20.75 | 497,958 | -0.30(-1.43%) |
Aug 10, 2018 | 20.88 | 21.05 | 20.85 | 21.05 | 113,700 | +0.12(+0.57%) |
Aug 09, 2018 | 21.15 | 21.15 | 20.89 | 20.93 | 152,529 | -0.18(-0.85%) |
Aug 08, 2018 | 21.14 | 21.18 | 20.97 | 21.11 | 179,154 | -0.16(-0.75%) |
Aug 07, 2018 | 21.33 | 21.39 | 21.21 | 21.27 | 191,214 | +0.13(+0.64%) |
Aug 06, 2018 | 21.08 | 21.23 | 21.00 | 21.14 | 175,445 | +0.11(+0.50%) |
Aug 03, 2018 | 21.11 | 21.15 | 20.94 | 21.03 | 146,200 | -0.11(-0.52%) |
Aug 02, 2018 | 21.07 | 21.19 | 20.97 | 21.14 | 394,479 | -0.09(-0.42%) |
Aug 01, 2018 | 21.33 | 21.33 | 21.10 | 21.23 | 191,512 | -0.27(-1.26%) |
Jul 31, 2018 | 21.57 | 21.64 | 21.43 | 21.50 | 1,025,023 | -0.06(-0.26%) |
Jul 30, 2018 | 21.50 | 21.61 | 21.48 | 21.56 | 344,581 | +0.21(+0.97%) |
Jul 27, 2018 | 21.27 | 21.47 | 21.26 | 21.35 | 105,700 | -0.14(-0.65%) |
Jul 26, 2018 | 21.30 | 21.51 | 21.27 | 21.49 | 159,166 | +0.22(+1.03%) |
Jul 25, 2018 | 21.09 | 21.30 | 21.02 | 21.27 | 123,988 | +0.18(+0.85%) |
Jul 24, 2018 | 20.92 | 21.22 | 20.92 | 21.09 | 146,375 | +0.25(+1.20%) |
Jul 23, 2018 | 20.97 | 21.00 | 20.81 | 20.84 | 145,912 | -0.09(-0.43%) |
Jul 20, 2018 | 21.00 | 21.05 | 20.88 | 20.93 | 186,019 | -0.08(-0.38%) |
Jul 19, 2018 | 20.93 | 21.11 | 20.93 | 21.01 | 215,782 | +0.00(+0.00%) |
Jul 18, 2018 | 20.94 | 21.04 | 20.68 | 21.01 | 306,589 | +0.03(+0.12%) |
Jul 17, 2018 | 20.98 | 21.11 | 20.87 | 20.98 | 351,463 | -0.07(-0.31%) |
Jul 16, 2018 | 21.12 | 21.21 | 20.87 | 21.05 | 325,986 | -0.28(-1.31%) |
Jul 13, 2018 | 21.24 | 21.47 | 21.23 | 21.33 | 135,416 | +0.10(+0.47%) |
Jul 12, 2018 | 21.30 | 21.35 | 21.07 | 21.23 | 196,274 | +0.04(+0.19%) |
Jul 11, 2018 | 21.51 | 21.62 | 21.06 | 21.19 | 336,629 | -0.49(-2.26%) |
Jul 10, 2018 | 21.68 | 21.88 | 21.62 | 21.68 | 312,455 | +0.15(+0.70%) |
Jul 09, 2018 | 21.34 | 21.56 | 21.32 | 21.53 | 320,084 | +0.32(+1.48%) |
Jul 06, 2018 | 20.96 | 21.26 | 20.88 | 21.21 | 263,393 | +0.18(+0.83%) |
Jul 05, 2018 | 21.17 | 21.25 | 20.98 | 21.04 | 645,449 | -0.02(-0.09%) |
Jul 03, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.16(+0.77%) |