Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.28 | 19.33 | 19.25 | 19.27 | 28,613 | +0.35(+1.84%) |
Oct 30, 2018 | 18.92 | 18.92 | 18.92 | 18.92 | 298 | -0.08(-0.44%) |
Oct 29, 2018 | 19.03 | 19.14 | 19.00 | 19.00 | 1,370 | -0.01(-0.04%) |
Oct 26, 2018 | 18.82 | 19.01 | 18.82 | 19.01 | 6,712 | -0.10(-0.55%) |
Oct 25, 2018 | 19.14 | 19.15 | 19.06 | 19.11 | 13,742 | +0.06(+0.30%) |
Oct 24, 2018 | 19.31 | 19.37 | 19.06 | 19.06 | 10,080 | -0.48(-2.47%) |
Oct 23, 2018 | 19.31 | 19.54 | 19.30 | 19.54 | 4,750 | -0.10(-0.50%) |
Oct 22, 2018 | 19.89 | 19.89 | 19.64 | 19.64 | 13,898 | -0.14(-0.70%) |
Oct 19, 2018 | 19.70 | 19.80 | 19.70 | 19.78 | 2,065 | +0.16(+0.81%) |
Oct 18, 2018 | 19.62 | 19.62 | 19.62 | 19.62 | 1,327 | -0.11(-0.57%) |
Oct 17, 2018 | 19.72 | 19.81 | 19.72 | 19.73 | 7,515 | +0.01(+0.05%) |
Oct 16, 2018 | 19.59 | 19.76 | 19.59 | 19.72 | 5,104 | +0.11(+0.54%) |
Oct 15, 2018 | 19.62 | 19.63 | 19.61 | 19.61 | 3,462 | -0.01(-0.04%) |
Oct 12, 2018 | 19.68 | 19.70 | 19.51 | 19.62 | 5,292 | -0.04(-0.22%) |
Oct 11, 2018 | 19.68 | 19.71 | 19.58 | 19.67 | 9,503 | -0.32(-1.60%) |
Oct 10, 2018 | 20.14 | 20.14 | 19.98 | 19.99 | 2,078 | -0.35(-1.73%) |
Oct 09, 2018 | 20.38 | 20.38 | 20.33 | 20.34 | 769 | -0.04(-0.22%) |
Oct 08, 2018 | 20.46 | 20.50 | 20.34 | 20.38 | 11,959 | -0.05(-0.27%) |
Oct 05, 2018 | 20.57 | 20.57 | 20.43 | 20.44 | 3,872 | -0.05(-0.24%) |
Oct 04, 2018 | 20.45 | 20.48 | 20.43 | 20.48 | 2,056 | -0.08(-0.40%) |
Oct 03, 2018 | 20.54 | 20.57 | 20.54 | 20.57 | 516 | +0.03(+0.15%) |
Oct 02, 2018 | 20.51 | 20.54 | 20.49 | 20.54 | 30,050 | -0.05(-0.26%) |
Oct 01, 2018 | 20.76 | 20.76 | 20.56 | 20.59 | 53,355 | +0.01(+0.04%) |
Sep 28, 2018 | 20.68 | 20.82 | 20.57 | 20.58 | 1,705,886 | -0.05(-0.23%) |
Sep 27, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 107 | +0.00(+0.00%) |
Sep 26, 2018 | 20.63 | 20.63 | 20.63 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 20.63 | 20.63 | 20.63 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 20.70 | 20.70 | 20.63 | 20.63 | 3,588 | -0.07(-0.34%) |
Sep 21, 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 645 | +0.15(+0.72%) |
Sep 20, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 180 | +0.12(+0.61%) |
Sep 18, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 23 | +0.00(+0.00%) |
Sep 17, 2018 | 20.49 | 20.49 | 20.43 | 20.43 | 1,052 | +0.05(+0.27%) |
Sep 14, 2018 | 20.37 | 20.37 | 20.37 | 20.37 | 387 | -0.02(-0.08%) |
Sep 13, 2018 | 20.42 | 20.43 | 20.39 | 20.39 | 537 | -0.14(-0.68%) |
Sep 12, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 29 | +0.00(+0.00%) |
Sep 11, 2018 | 20.45 | 20.53 | 20.45 | 20.53 | 9,578 | +0.08(+0.38%) |
Sep 10, 2018 | 20.43 | 20.45 | 20.43 | 20.45 | 977 | -0.01(-0.04%) |
Sep 07, 2018 | 20.46 | 20.46 | 20.46 | 20.46 | 258 | -0.02(-0.11%) |
Sep 06, 2018 | 20.48 | 20.48 | 20.48 | 20.48 | 358 | -0.07(-0.34%) |
Sep 05, 2018 | 20.52 | 20.55 | 20.52 | 20.55 | 1,502 | -0.00(-0.02%) |
Sep 04, 2018 | 20.56 | 20.61 | 20.55 | 20.56 | 10,981 | -0.18(-0.88%) |
Aug 31, 2018 | 20.74 | 20.74 | 20.74 | 0 | -0.17(-0.82%) | |
Aug 30, 2018 | 20.91 | 20.91 | 20.91 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 20.91 | 20.91 | 20.91 | 20.91 | 258 | -0.13(-0.62%) |
Aug 28, 2018 | 21.04 | 21.04 | 21.04 | 21.04 | 129 | +0.04(+0.18%) |
Aug 27, 2018 | 21.00 | 21.00 | 20.99 | 21.00 | 4,959 | +0.14(+0.67%) |
Aug 24, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 20.86 | 20.86 | 20.86 | 20.86 | 216 | +0.05(+0.26%) |
Aug 21, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 20.69 | 20.81 | 20.69 | 20.81 | 944 | -0.10(-0.48%) |
Aug 15, 2018 | 20.91 | 20.91 | 20.91 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 20.85 | 20.91 | 20.85 | 20.91 | 1,896 | +0.11(+0.52%) |
Aug 13, 2018 | 20.92 | 20.92 | 20.79 | 20.80 | 802 | -0.08(-0.37%) |
Aug 10, 2018 | 20.89 | 20.89 | 20.87 | 20.88 | 3,614 | -0.02(-0.07%) |
Aug 09, 2018 | 20.89 | 20.89 | 20.89 | 20.89 | 645 | +0.05(+0.26%) |
Aug 08, 2018 | 20.79 | 20.84 | 20.79 | 20.84 | 2,535 | -0.05(-0.22%) |
Aug 07, 2018 | 20.89 | 20.89 | 20.89 | 20.89 | 672 | -0.02(-0.11%) |
Aug 06, 2018 | 20.91 | 20.91 | 82 | +0.00(+0.00%) | ||
Aug 03, 2018 | 20.92 | 20.99 | 20.91 | 20.91 | 7,099 | -0.02(-0.10%) |
Aug 02, 2018 | 20.90 | 20.93 | 20.89 | 20.93 | 1,932 | +0.06(+0.30%) |