Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.97 | 18.97 | 18.88 | 18.92 | 18,260 | -0.01(-0.07%) |
Oct 30, 2018 | 18.93 | 18.98 | 18.90 | 18.94 | 11,777 | -0.00(-0.02%) |
Oct 29, 2018 | 18.91 | 18.99 | 18.89 | 18.94 | 17,644 | +0.00(+0.01%) |
Oct 26, 2018 | 18.99 | 19.00 | 18.92 | 18.94 | 6,787 | -0.01(-0.04%) |
Oct 25, 2018 | 18.96 | 18.96 | 18.95 | 18.95 | 5,945 | -0.01(-0.06%) |
Oct 24, 2018 | 18.97 | 18.97 | 18.93 | 18.96 | 10,543 | -0.02(-0.10%) |
Oct 23, 2018 | 18.97 | 19.01 | 18.97 | 18.98 | 8,526 | -0.03(-0.14%) |
Oct 22, 2018 | 18.96 | 19.02 | 18.96 | 19.00 | 13,709 | -0.00(-0.01%) |
Oct 19, 2018 | 18.96 | 19.03 | 18.96 | 19.01 | 10,582 | +0.00(+0.00%) |
Oct 18, 2018 | 18.97 | 19.03 | 18.96 | 19.01 | 6,314 | +0.02(+0.09%) |
Oct 17, 2018 | 18.98 | 19.03 | 18.97 | 18.99 | 8,801 | -0.03(-0.17%) |
Oct 16, 2018 | 19.02 | 19.04 | 18.96 | 19.02 | 5,586 | -0.01(-0.06%) |
Oct 15, 2018 | 18.96 | 19.03 | 18.87 | 19.03 | 46,356 | +0.02(+0.09%) |
Oct 12, 2018 | 19.01 | 19.03 | 18.96 | 19.02 | 14,361 | -0.01(-0.04%) |
Oct 11, 2018 | 19.03 | 19.04 | 18.99 | 19.03 | 26,692 | -0.02(-0.13%) |
Oct 10, 2018 | 19.01 | 19.05 | 18.96 | 19.05 | 57,132 | +0.07(+0.37%) |
Oct 09, 2018 | 19.03 | 19.04 | 18.98 | 18.98 | 16,299 | -0.01(-0.06%) |
Oct 08, 2018 | 19.03 | 19.03 | 18.99 | 18.99 | 4,510 | -0.06(-0.31%) |
Oct 05, 2018 | 18.99 | 19.05 | 18.98 | 19.05 | 7,558 | +0.01(+0.04%) |
Oct 04, 2018 | 19.01 | 19.06 | 19.00 | 19.04 | 7,405 | +0.01(+0.06%) |
Oct 03, 2018 | 19.04 | 19.06 | 19.00 | 19.03 | 51,178 | +0.00(+0.00%) |
Oct 02, 2018 | 19.02 | 19.06 | 19.01 | 19.03 | 5,906 | -0.01(-0.06%) |
Oct 01, 2018 | 19.07 | 19.07 | 19.01 | 19.04 | 12,446 | -0.01(-0.04%) |
Sep 28, 2018 | 19.01 | 19.07 | 19.01 | 19.05 | 30,235 | +0.04(+0.21%) |
Sep 27, 2018 | 19.03 | 19.04 | 19.01 | 19.01 | 13,417 | -0.02(-0.09%) |
Sep 26, 2018 | 19.01 | 19.05 | 19.01 | 19.03 | 12,865 | +0.01(+0.05%) |
Sep 25, 2018 | 19.05 | 19.11 | 19.01 | 19.02 | 27,567 | +0.00(+0.02%) |
Sep 24, 2018 | 19.01 | 19.10 | 19.01 | 19.01 | 26,577 | -0.06(-0.31%) |
Sep 21, 2018 | 19.04 | 19.09 | 19.01 | 19.07 | 68,691 | +0.05(+0.27%) |
Sep 20, 2018 | 19.01 | 19.07 | 18.98 | 19.02 | 24,148 | -0.04(-0.23%) |
Sep 19, 2018 | 19.10 | 19.10 | 18.97 | 19.07 | 41,156 | -0.02(-0.12%) |
Sep 18, 2018 | 19.01 | 19.09 | 19.01 | 19.09 | 6,773 | +0.06(+0.32%) |
Sep 17, 2018 | 19.08 | 19.09 | 19.02 | 19.03 | 37,419 | +0.07(+0.37%) |
Sep 14, 2018 | 19.08 | 19.09 | 18.96 | 18.96 | 46,215 | -0.11(-0.58%) |
Sep 13, 2018 | 19.10 | 19.10 | 19.00 | 19.07 | 27,549 | +0.07(+0.39%) |
Sep 12, 2018 | 19.05 | 19.05 | 19.00 | 19.00 | 2,841 | -0.02(-0.10%) |
Sep 11, 2018 | 18.95 | 19.06 | 18.94 | 19.01 | 44,669 | +0.03(+0.17%) |
Sep 10, 2018 | 19.01 | 19.01 | 18.92 | 18.98 | 9,440 | +0.02(+0.10%) |
Sep 07, 2018 | 18.94 | 19.01 | 18.94 | 18.96 | 12,374 | +0.01(+0.05%) |
Sep 06, 2018 | 18.94 | 18.98 | 18.94 | 18.95 | 20,566 | -0.01(-0.03%) |
Sep 05, 2018 | 19.00 | 19.00 | 18.96 | 18.96 | 1,936 | -0.06(-0.33%) |
Sep 04, 2018 | 18.95 | 19.02 | 18.95 | 19.02 | 13,505 | +0.06(+0.29%) |
Aug 31, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.01(-0.06%) | |
Aug 30, 2018 | 18.99 | 18.99 | 18.97 | 18.98 | 7,225 | -0.00(-0.02%) |
Aug 29, 2018 | 18.99 | 18.99 | 18.98 | 18.98 | 5,288 | -0.00(-0.02%) |
Aug 28, 2018 | 18.96 | 18.99 | 18.95 | 18.99 | 18,185 | +0.00(+0.00%) |
Aug 27, 2018 | 18.97 | 18.99 | 18.95 | 18.99 | 16,612 | -0.00(-0.02%) |
Aug 24, 2018 | 18.98 | 18.99 | 18.98 | 18.99 | 5,303 | +0.02(+0.12%) |
Aug 23, 2018 | 18.97 | 18.99 | 18.94 | 18.97 | 5,053 | -0.01(-0.04%) |
Aug 22, 2018 | 18.95 | 18.97 | 18.94 | 18.97 | 2,068 | -0.01(-0.03%) |
Aug 21, 2018 | 18.98 | 19.01 | 18.95 | 18.98 | 16,642 | +0.02(+0.13%) |
Aug 20, 2018 | 18.95 | 18.96 | 18.93 | 18.96 | 3,429 | +0.01(+0.06%) |
Aug 17, 2018 | 18.93 | 18.95 | 18.93 | 18.95 | 8,605 | -0.02(-0.09%) |
Aug 16, 2018 | 18.94 | 19.00 | 18.94 | 18.96 | 6,737 | +0.04(+0.22%) |
Aug 15, 2018 | 18.97 | 19.02 | 18.92 | 18.92 | 4,985 | -0.01(-0.05%) |
Aug 14, 2018 | 18.91 | 18.97 | 18.91 | 18.93 | 5,456 | -0.02(-0.09%) |
Aug 13, 2018 | 18.95 | 18.95 | 18.89 | 18.95 | 11,956 | +0.03(+0.18%) |
Aug 10, 2018 | 18.93 | 18.95 | 18.92 | 18.92 | 6,580 | -0.04(-0.24%) |
Aug 09, 2018 | 18.95 | 18.96 | 18.93 | 18.96 | 22,477 | +0.00(+0.02%) |
Aug 08, 2018 | 18.92 | 18.96 | 18.92 | 18.96 | 16,271 | -0.00(-0.02%) |
Aug 07, 2018 | 18.93 | 18.96 | 18.93 | 18.96 | 49,819 | +0.01(+0.06%) |
Aug 06, 2018 | 18.97 | 18.97 | 18.95 | 18.95 | 6,033 | -0.01(-0.04%) |
Aug 03, 2018 | 18.95 | 18.96 | 18.95 | 18.96 | 15,945 | +0.00(+0.00%) |
Aug 02, 2018 | 18.96 | 18.96 | 18.95 | 18.96 | 15,231 | -0.00(-0.02%) |