Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.51 | 19.52 | 19.44 | 19.45 | 7,854 | +0.19(+0.99%) |
Oct 30, 2018 | 19.00 | 19.26 | 19.00 | 19.26 | 8,887 | +0.29(+1.53%) |
Oct 29, 2018 | 19.20 | 19.30 | 18.90 | 18.97 | 9,931 | -0.09(-0.47%) |
Oct 26, 2018 | 19.03 | 19.20 | 18.81 | 19.06 | 20,883 | -0.08(-0.42%) |
Oct 25, 2018 | 19.00 | 19.24 | 19.00 | 19.14 | 30,695 | +0.23(+1.22%) |
Oct 24, 2018 | 19.16 | 19.16 | 18.91 | 18.91 | 15,344 | -0.35(-1.82%) |
Oct 23, 2018 | 19.12 | 19.26 | 19.01 | 19.26 | 5,522 | -0.09(-0.47%) |
Oct 22, 2018 | 19.33 | 19.36 | 19.28 | 19.35 | 3,589 | +0.06(+0.31%) |
Oct 19, 2018 | 19.27 | 19.34 | 19.19 | 19.29 | 12,888 | +0.13(+0.68%) |
Oct 18, 2018 | 19.33 | 19.36 | 19.11 | 19.16 | 11,581 | -0.25(-1.29%) |
Oct 17, 2018 | 19.48 | 19.48 | 19.32 | 19.41 | 7,883 | -0.04(-0.21%) |
Oct 16, 2018 | 19.30 | 19.46 | 19.30 | 19.45 | 8,065 | +0.40(+2.10%) |
Oct 15, 2018 | 18.96 | 19.09 | 18.96 | 19.05 | 11,491 | -0.06(-0.31%) |
Oct 12, 2018 | 19.15 | 19.15 | 18.95 | 19.11 | 14,766 | +0.16(+0.84%) |
Oct 11, 2018 | 19.18 | 19.23 | 18.84 | 18.95 | 102,114 | -0.29(-1.51%) |
Oct 10, 2018 | 19.75 | 19.75 | 19.24 | 19.24 | 25,201 | -0.60(-3.02%) |
Oct 09, 2018 | 19.79 | 19.90 | 19.75 | 19.84 | 14,325 | -0.41(-2.02%) |
Oct 05, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.04(+0.20%) | |
Oct 04, 2018 | 20.38 | 20.38 | 20.18 | 20.21 | 11,992 | -0.42(-2.04%) |
Oct 03, 2018 | 20.66 | 20.68 | 20.63 | 20.63 | 3,213 | +0.10(+0.49%) |
Oct 02, 2018 | 20.55 | 20.58 | 20.52 | 20.53 | 8,638 | -0.11(-0.53%) |
Oct 01, 2018 | 20.72 | 20.72 | 20.61 | 20.64 | 6,389 | +0.09(+0.44%) |
Sep 28, 2018 | 20.55 | 20.60 | 20.51 | 20.55 | 11,987 | -0.05(-0.24%) |
Sep 27, 2018 | 20.58 | 20.67 | 20.58 | 20.60 | 23,436 | +0.05(+0.24%) |
Sep 26, 2018 | 20.53 | 20.59 | 20.53 | 20.55 | 15,005 | +0.00(+0.00%) |
Sep 25, 2018 | 20.58 | 20.62 | 20.55 | 20.55 | 15,177 | +0.08(+0.39%) |
Sep 24, 2018 | 20.56 | 20.56 | 20.46 | 20.47 | 5,512 | -0.13(-0.63%) |
Sep 21, 2018 | 20.57 | 20.63 | 20.57 | 20.60 | 8,374 | +0.20(+0.98%) |
Sep 20, 2018 | 20.36 | 20.44 | 20.28 | 20.40 | 66,720 | +0.03(+0.15%) |
Sep 19, 2018 | 20.43 | 20.43 | 20.29 | 20.37 | 12,773 | -0.09(-0.44%) |
Sep 18, 2018 | 20.40 | 20.46 | 20.38 | 20.46 | 6,294 | +0.10(+0.49%) |
Sep 17, 2018 | 20.41 | 20.41 | 20.36 | 20.36 | 4,972 | -0.06(-0.29%) |
Sep 14, 2018 | 20.41 | 20.46 | 20.38 | 20.42 | 7,261 | -0.01(-0.05%) |
Sep 13, 2018 | 20.43 | 20.45 | 20.37 | 20.43 | 13,700 | +0.03(+0.15%) |
Sep 12, 2018 | 20.42 | 20.48 | 20.40 | 20.40 | 3,206 | +0.01(+0.05%) |
Sep 11, 2018 | 20.34 | 20.39 | 20.30 | 20.39 | 7,465 | +0.05(+0.25%) |
Sep 10, 2018 | 20.35 | 20.36 | 20.34 | 20.34 | 5,310 | +0.08(+0.39%) |
Sep 07, 2018 | 20.21 | 20.27 | 20.21 | 20.26 | 5,831 | +0.05(+0.25%) |
Sep 06, 2018 | 20.33 | 20.33 | 20.11 | 20.21 | 11,498 | -0.14(-0.69%) |
Sep 05, 2018 | 20.64 | 20.64 | 20.32 | 20.35 | 5,361 | -0.33(-1.60%) |
Sep 04, 2018 | 20.75 | 20.76 | 20.68 | 20.68 | 3,395 | -0.10(-0.48%) |
Aug 31, 2018 | 20.78 | 20.78 | 20.78 | 0 | -0.13(-0.62%) | |
Aug 30, 2018 | 20.98 | 20.99 | 20.91 | 20.91 | 4,650 | -0.15(-0.71%) |
Aug 29, 2018 | 21.01 | 21.09 | 21.01 | 21.06 | 5,547 | +0.06(+0.29%) |
Aug 28, 2018 | 21.02 | 21.10 | 21.00 | 21.00 | 6,280 | -0.02(-0.10%) |
Aug 27, 2018 | 20.90 | 21.02 | 20.90 | 21.02 | 9,986 | +0.18(+0.86%) |
Aug 24, 2018 | 20.83 | 20.85 | 20.83 | 20.84 | 23,182 | +0.04(+0.19%) |
Aug 23, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 3,325 | +0.01(+0.05%) |
Aug 22, 2018 | 20.80 | 20.83 | 20.74 | 20.79 | 269,701 | -0.05(-0.24%) |
Aug 21, 2018 | 20.87 | 20.87 | 20.84 | 20.84 | 1,728 | +0.01(+0.05%) |
Aug 20, 2018 | 20.83 | 20.86 | 20.83 | 20.83 | 7,183 | +0.11(+0.53%) |
Aug 17, 2018 | 20.54 | 20.80 | 20.54 | 20.72 | 7,483 | +0.10(+0.48%) |
Aug 16, 2018 | 20.64 | 20.71 | 20.62 | 20.62 | 3,277 | +0.03(+0.15%) |
Aug 15, 2018 | 20.58 | 20.59 | 20.51 | 20.59 | 1,541 | -0.22(-1.06%) |
Aug 14, 2018 | 20.77 | 20.83 | 20.77 | 20.81 | 13,327 | +0.11(+0.53%) |
Aug 13, 2018 | 20.80 | 20.80 | 20.70 | 20.70 | 4,824 | +0.01(+0.05%) |
Aug 10, 2018 | 20.77 | 20.82 | 20.66 | 20.69 | 9,997 | -0.24(-1.15%) |
Aug 09, 2018 | 20.86 | 20.93 | 20.86 | 20.93 | 5,618 | +0.12(+0.58%) |
Aug 08, 2018 | 20.75 | 20.85 | 20.75 | 20.81 | 9,370 | +0.00(+0.00%) |
Aug 07, 2018 | 20.80 | 20.88 | 20.79 | 20.81 | 7,936 | +0.01(+0.05%) |
Aug 03, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.11(+0.53%) | |
Aug 02, 2018 | 20.68 | 20.69 | 20.66 | 20.69 | 1,706 | +0.00(+0.00%) |