Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.96 | 19.00 | 18.95 | 18.97 | 3,870,714 | +0.03(+0.15%) |
Dec 28, 2018 | 18.93 | 19.00 | 18.89 | 18.94 | 3,662,977 | +0.02(+0.12%) |
Dec 27, 2018 | 18.85 | 18.94 | 18.83 | 18.92 | 4,997,546 | -0.03(-0.15%) |
Dec 26, 2018 | 18.73 | 18.96 | 18.68 | 18.95 | 2,495,701 | +0.23(+1.25%) |
Dec 24, 2018 | 18.79 | 18.84 | 18.71 | 18.72 | 1,913,266 | -0.09(-0.50%) |
Dec 21, 2018 | 18.89 | 18.92 | 18.78 | 18.81 | 6,589,545 | -0.09(-0.50%) |
Dec 20, 2018 | 18.98 | 18.99 | 18.79 | 18.91 | 7,592,397 | -0.10(-0.54%) |
Dec 19, 2018 | 19.19 | 19.20 | 18.99 | 19.01 | 3,569,672 | -0.14(-0.74%) |
Dec 18, 2018 | 19.22 | 19.22 | 19.12 | 19.15 | 4,588,068 | -0.06(-0.30%) |
Dec 17, 2018 | 19.26 | 19.29 | 19.19 | 19.21 | 5,709,015 | -0.07(-0.38%) |
Dec 14, 2018 | 19.32 | 19.35 | 19.27 | 19.28 | 5,129,346 | -0.09(-0.45%) |
Dec 13, 2018 | 19.37 | 19.38 | 19.34 | 19.37 | 8,285,139 | +0.02(+0.11%) |
Dec 12, 2018 | 19.37 | 19.38 | 19.32 | 19.34 | 2,388,451 | +0.04(+0.23%) |
Dec 11, 2018 | 19.30 | 19.33 | 19.28 | 19.30 | 2,862,343 | +0.04(+0.19%) |
Dec 10, 2018 | 19.26 | 19.28 | 19.19 | 19.26 | 2,013,539 | +0.00(+0.00%) |
Dec 07, 2018 | 19.34 | 19.38 | 19.26 | 19.26 | 3,412,624 | -0.04(-0.19%) |
Dec 06, 2018 | 19.25 | 19.31 | 19.23 | 19.30 | 5,089,992 | -0.04(-0.19%) |
Dec 04, 2018 | 19.42 | 19.42 | 19.33 | 19.34 | 1,625,591 | -0.10(-0.52%) |
Dec 03, 2018 | 19.42 | 19.45 | 19.38 | 19.44 | 1,684,683 | +0.08(+0.43%) |
Nov 30, 2018 | 19.35 | 19.38 | 19.34 | 19.36 | 1,652,133 | -0.01(-0.04%) |
Nov 29, 2018 | 19.36 | 19.41 | 19.34 | 19.36 | 2,165,301 | -0.03(-0.15%) |
Nov 28, 2018 | 19.28 | 19.40 | 19.26 | 19.39 | 2,547,008 | +0.12(+0.60%) |
Nov 27, 2018 | 19.26 | 19.28 | 19.24 | 19.28 | 2,634,608 | -0.01(-0.04%) |
Nov 26, 2018 | 19.28 | 19.32 | 19.25 | 19.28 | 2,724,176 | +0.05(+0.26%) |
Nov 23, 2018 | 19.26 | 19.27 | 19.21 | 19.23 | 2,374,456 | -0.05(-0.26%) |
Nov 21, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.06(+0.34%) | |
Nov 20, 2018 | 19.23 | 19.27 | 19.19 | 19.22 | 4,303,830 | -0.07(-0.37%) |
Nov 19, 2018 | 19.29 | 19.33 | 19.26 | 19.29 | 5,631,546 | +0.00(+0.00%) |
Nov 16, 2018 | 19.32 | 19.33 | 19.27 | 19.29 | 18,613,090 | -0.09(-0.45%) |
Nov 15, 2018 | 19.31 | 19.38 | 19.28 | 19.38 | 1,721,825 | +0.01(+0.04%) |
Nov 14, 2018 | 19.44 | 19.46 | 19.34 | 19.37 | 2,959,657 | -0.04(-0.22%) |
Nov 13, 2018 | 19.44 | 19.46 | 19.39 | 19.41 | 3,222,594 | -0.01(-0.07%) |
Nov 12, 2018 | 19.52 | 19.52 | 19.42 | 19.43 | 6,754,177 | -0.10(-0.52%) |
Nov 09, 2018 | 19.58 | 19.58 | 19.52 | 19.53 | 1,983,030 | -0.07(-0.33%) |
Nov 08, 2018 | 19.62 | 19.64 | 19.59 | 19.59 | 3,153,380 | -0.04(-0.18%) |
Nov 07, 2018 | 19.57 | 19.63 | 19.57 | 19.63 | 3,795,721 | +0.08(+0.41%) |
Nov 06, 2018 | 19.54 | 19.56 | 19.53 | 19.55 | 687,147 | +0.01(+0.04%) |
Nov 05, 2018 | 19.52 | 19.54 | 19.51 | 19.54 | 1,974,195 | +0.01(+0.07%) |
Nov 02, 2018 | 19.55 | 19.56 | 19.48 | 19.53 | 3,111,461 | +0.00(+0.00%) |
Nov 01, 2018 | 19.48 | 19.54 | 19.47 | 19.53 | 6,452,776 | +0.08(+0.43%) |
Oct 31, 2018 | 19.47 | 19.51 | 19.45 | 19.45 | 3,055,457 | +0.00(+0.00%) |
Oct 30, 2018 | 19.42 | 19.45 | 19.39 | 19.45 | 3,005,496 | +0.02(+0.11%) |
Oct 29, 2018 | 19.50 | 19.51 | 19.40 | 19.42 | 3,516,535 | -0.04(-0.22%) |
Oct 26, 2018 | 19.46 | 19.50 | 19.44 | 19.47 | 3,854,666 | -0.04(-0.18%) |
Oct 25, 2018 | 19.50 | 19.52 | 19.47 | 19.50 | 1,658,297 | +0.04(+0.18%) |
Oct 24, 2018 | 19.56 | 19.57 | 19.46 | 19.47 | 1,984,742 | -0.09(-0.44%) |
Oct 23, 2018 | 19.51 | 19.56 | 19.50 | 19.55 | 8,127,176 | -0.04(-0.18%) |
Oct 22, 2018 | 19.57 | 19.61 | 19.56 | 19.59 | 3,269,930 | +0.04(+0.22%) |
Oct 19, 2018 | 19.57 | 19.59 | 19.54 | 19.55 | 3,781,748 | -0.01(-0.04%) |
Oct 18, 2018 | 19.57 | 19.60 | 19.54 | 19.55 | 3,559,580 | -0.05(-0.26%) |
Oct 17, 2018 | 19.61 | 19.63 | 19.60 | 19.60 | 2,033,762 | -0.01(-0.07%) |
Oct 16, 2018 | 19.60 | 19.64 | 19.60 | 19.62 | 2,739,760 | +0.03(+0.15%) |
Oct 15, 2018 | 19.60 | 19.62 | 19.57 | 19.59 | 8,376,321 | -0.02(-0.11%) |
Oct 12, 2018 | 19.62 | 19.64 | 19.56 | 19.61 | 11,238,371 | +0.07(+0.37%) |
Oct 11, 2018 | 19.56 | 19.60 | 19.52 | 19.54 | 3,115,885 | +0.01(+0.04%) |
Oct 10, 2018 | 19.60 | 19.61 | 19.52 | 19.53 | 6,309,900 | -0.09(-0.44%) |
Oct 09, 2018 | 19.63 | 19.65 | 19.61 | 19.62 | 2,616,151 | -0.01(-0.07%) |
Oct 08, 2018 | 19.65 | 19.65 | 19.60 | 19.63 | 1,353,690 | -0.03(-0.15%) |
Oct 05, 2018 | 19.70 | 19.70 | 19.65 | 19.66 | 3,786,896 | -0.03(-0.15%) |
Oct 04, 2018 | 19.73 | 19.73 | 19.66 | 19.69 | 3,429,780 | -0.06(-0.29%) |
Oct 03, 2018 | 19.78 | 19.79 | 19.73 | 19.75 | 2,822,633 | -0.02(-0.11%) |
Oct 02, 2018 | 19.78 | 19.79 | 19.76 | 19.77 | 2,308,184 | -0.01(-0.04%) |