Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.00 | 20.05 | 20.00 | 20.02 | 12,000 | +0.02(+0.08%) |
Sep 27, 2018 | 19.95 | 20.00 | 19.92 | 20.00 | 16,037 | +0.04(+0.20%) |
Sep 26, 2018 | 20.01 | 20.01 | 19.95 | 19.96 | 3,459 | -0.07(-0.36%) |
Sep 25, 2018 | 20.02 | 20.03 | 20.02 | 20.03 | 379 | -0.06(-0.29%) |
Sep 24, 2018 | 20.14 | 20.14 | 20.09 | 20.09 | 985 | +0.03(+0.15%) |
Sep 21, 2018 | 20.02 | 20.06 | 20.01 | 20.06 | 14,700 | +0.03(+0.17%) |
Sep 20, 2018 | 20.20 | 20.20 | 20.00 | 20.03 | 6,417 | -0.02(-0.12%) |
Sep 19, 2018 | 20.20 | 20.20 | 20.05 | 20.05 | 3,469 | -0.05(-0.24%) |
Sep 18, 2018 | 20.50 | 20.50 | 20.10 | 20.10 | 27,411 | -0.17(-0.84%) |
Sep 17, 2018 | 20.10 | 20.28 | 20.10 | 20.27 | 9,696 | +0.02(+0.12%) |
Sep 14, 2018 | 20.20 | 20.26 | 20.20 | 20.25 | 1,600 | -0.07(-0.34%) |
Sep 13, 2018 | 20.36 | 20.36 | 20.28 | 20.32 | 4,199 | -0.09(-0.47%) |
Sep 12, 2018 | 20.40 | 20.45 | 20.34 | 20.41 | 17,969 | +0.00(+0.00%) |
Sep 11, 2018 | 20.50 | 20.50 | 20.37 | 20.41 | 8,322 | -0.07(-0.37%) |
Sep 10, 2018 | 20.61 | 20.77 | 20.44 | 20.48 | 4,671 | -0.08(-0.41%) |
Sep 07, 2018 | 20.55 | 20.66 | 20.49 | 20.57 | 6,700 | -0.01(-0.05%) |
Sep 06, 2018 | 20.43 | 20.63 | 20.43 | 20.58 | 14,999 | +0.08(+0.40%) |
Sep 05, 2018 | 20.53 | 20.54 | 20.44 | 20.50 | 22,746 | -0.02(-0.09%) |
Sep 04, 2018 | 20.52 | 20.58 | 20.47 | 20.52 | 22,072 | -0.05(-0.27%) |
Aug 31, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 20.53 | 20.58 | 20.43 | 20.56 | 19,633 | +0.13(+0.66%) |
Aug 29, 2018 | 20.44 | 20.45 | 20.41 | 20.43 | 6,214 | -0.08(-0.39%) |
Aug 28, 2018 | 20.41 | 20.51 | 20.39 | 20.51 | 10,514 | -0.03(-0.15%) |
Aug 27, 2018 | 20.40 | 20.55 | 20.40 | 20.54 | 7,896 | -0.04(-0.17%) |
Aug 24, 2018 | 20.56 | 20.61 | 20.55 | 20.57 | 1,900 | -0.12(-0.56%) |
Aug 23, 2018 | 20.56 | 20.69 | 20.56 | 20.69 | 3,466 | +0.06(+0.27%) |
Aug 22, 2018 | 20.67 | 20.69 | 20.58 | 20.63 | 8,303 | +0.11(+0.55%) |
Aug 21, 2018 | 20.53 | 20.61 | 20.48 | 20.52 | 7,406 | -0.17(-0.82%) |
Aug 20, 2018 | 20.68 | 20.69 | 20.63 | 20.69 | 166,781 | +0.19(+0.93%) |
Aug 17, 2018 | 20.54 | 20.54 | 20.50 | 20.50 | 1,000 | -0.15(-0.73%) |
Aug 16, 2018 | 20.70 | 20.70 | 20.65 | 20.65 | 1,797 | -0.11(-0.55%) |
Aug 15, 2018 | 20.91 | 20.91 | 20.76 | 20.76 | 4,780 | +0.06(+0.31%) |
Aug 14, 2018 | 20.71 | 20.71 | 20.68 | 20.70 | 2,281 | -0.01(-0.05%) |
Aug 13, 2018 | 20.61 | 20.80 | 20.61 | 20.71 | 2,007 | +0.03(+0.15%) |
Aug 10, 2018 | 20.68 | 20.71 | 20.68 | 20.68 | 2,100 | +0.22(+1.05%) |
Aug 09, 2018 | 20.37 | 20.50 | 20.37 | 20.46 | 3,656 | +0.03(+0.13%) |
Aug 08, 2018 | 20.37 | 20.46 | 20.37 | 20.44 | 2,600 | +0.10(+0.48%) |
Aug 07, 2018 | 20.50 | 20.50 | 20.34 | 20.34 | 6,032 | -0.20(-0.95%) |
Aug 06, 2018 | 20.60 | 20.60 | 20.50 | 20.54 | 839 | -0.02(-0.12%) |
Aug 03, 2018 | 20.57 | 20.57 | 20.55 | 20.56 | 1,700 | +0.01(+0.05%) |
Aug 02, 2018 | 20.64 | 20.74 | 20.50 | 20.55 | 34,879 | -0.02(-0.10%) |
Aug 01, 2018 | 20.53 | 20.59 | 20.52 | 20.57 | 12,543 | +0.01(+0.05%) |
Jul 31, 2018 | 20.65 | 20.70 | 20.56 | 20.56 | 2,491 | -0.03(-0.15%) |
Jul 30, 2018 | 20.68 | 20.68 | 20.59 | 20.59 | 1,936 | +0.04(+0.17%) |
Jul 27, 2018 | 20.60 | 20.60 | 20.55 | 20.55 | 6,200 | +0.05(+0.27%) |
Jul 26, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 845 | -0.08(-0.39%) |
Jul 25, 2018 | 20.60 | 20.64 | 20.58 | 20.58 | 1,081 | -0.03(-0.15%) |
Jul 24, 2018 | 20.80 | 20.80 | 20.56 | 20.61 | 7,780 | -0.09(-0.43%) |
Jul 23, 2018 | 20.78 | 20.78 | 20.70 | 20.70 | 1,875 | -0.07(-0.34%) |
Jul 20, 2018 | 20.60 | 20.80 | 20.60 | 20.77 | 1,456 | +0.01(+0.05%) |
Jul 19, 2018 | 20.71 | 20.87 | 20.71 | 20.76 | 1,809 | +0.04(+0.21%) |
Jul 18, 2018 | 20.79 | 20.86 | 20.72 | 20.72 | 152,666 | -0.03(-0.17%) |
Jul 17, 2018 | 20.87 | 20.87 | 20.75 | 20.75 | 400 | -0.10(-0.50%) |
Jul 16, 2018 | 20.98 | 20.98 | 20.80 | 20.86 | 6,679 | -0.08(-0.37%) |
Jul 13, 2018 | 20.92 | 20.95 | 20.92 | 20.93 | 725 | +0.00(+0.02%) |
Jul 12, 2018 | 20.90 | 20.93 | 20.90 | 20.93 | 2,394 | -0.12(-0.57%) |
Jul 11, 2018 | 20.94 | 21.06 | 20.94 | 21.05 | 4,612 | +0.17(+0.81%) |
Jul 10, 2018 | 20.98 | 20.98 | 20.83 | 20.88 | 7,373 | -0.14(-0.67%) |
Jul 09, 2018 | 20.88 | 21.02 | 20.88 | 21.02 | 5,066 | -0.17(-0.80%) |
Jul 06, 2018 | 21.45 | 21.45 | 21.06 | 21.19 | 10,182 | -0.04(-0.19%) |
Jul 05, 2018 | 21.53 | 21.53 | 21.18 | 21.23 | 4,676 | -0.05(-0.25%) |
Jul 03, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.01(+0.05%) |