Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.85 | 19.99 | 19.56 | 19.87 | 622,154 | +0.03(+0.15%) |
Oct 30, 2018 | 19.75 | 19.91 | 19.65 | 19.84 | 603,010 | +0.13(+0.64%) |
Oct 29, 2018 | 19.84 | 19.95 | 19.66 | 19.71 | 509,268 | -0.12(-0.61%) |
Oct 26, 2018 | 19.94 | 20.08 | 19.78 | 19.83 | 695,246 | -0.19(-0.96%) |
Oct 25, 2018 | 20.22 | 20.25 | 19.91 | 20.02 | 895,410 | -0.33(-1.63%) |
Oct 24, 2018 | 19.69 | 20.36 | 19.62 | 20.36 | 2,401,072 | +0.70(+3.55%) |
Oct 23, 2018 | 19.43 | 19.68 | 19.43 | 19.66 | 1,299,929 | +0.17(+0.90%) |
Oct 22, 2018 | 19.54 | 19.56 | 19.39 | 19.48 | 245,786 | -0.07(-0.34%) |
Oct 19, 2018 | 19.39 | 19.61 | 19.32 | 19.55 | 516,031 | +0.23(+1.18%) |
Oct 18, 2018 | 19.43 | 19.54 | 19.21 | 19.32 | 646,429 | -0.19(-0.99%) |
Oct 17, 2018 | 19.34 | 19.65 | 19.25 | 19.51 | 419,686 | +0.07(+0.34%) |
Oct 16, 2018 | 19.24 | 19.47 | 19.16 | 19.45 | 891,262 | +0.39(+2.05%) |
Oct 15, 2018 | 19.31 | 19.34 | 19.05 | 19.06 | 524,031 | -0.10(-0.53%) |
Oct 12, 2018 | 19.06 | 19.24 | 18.87 | 19.16 | 566,571 | +0.18(+0.95%) |
Oct 11, 2018 | 19.06 | 19.27 | 18.92 | 18.98 | 594,213 | -0.12(-0.63%) |
Oct 10, 2018 | 19.41 | 19.41 | 19.06 | 19.10 | 566,702 | -0.35(-1.82%) |
Oct 09, 2018 | 19.28 | 19.48 | 19.22 | 19.45 | 421,423 | +0.22(+1.16%) |
Oct 08, 2018 | 19.28 | 19.40 | 19.21 | 19.23 | 311,250 | -0.07(-0.37%) |
Oct 05, 2018 | 19.12 | 19.35 | 19.09 | 19.30 | 247,209 | +0.13(+0.69%) |
Oct 04, 2018 | 19.32 | 19.33 | 18.94 | 19.17 | 679,795 | -0.25(-1.30%) |
Oct 03, 2018 | 19.62 | 19.68 | 19.34 | 19.42 | 251,590 | -0.23(-1.19%) |
Oct 02, 2018 | 19.55 | 19.69 | 19.50 | 19.66 | 502,781 | +0.04(+0.22%) |
Oct 01, 2018 | 19.63 | 19.68 | 19.47 | 19.62 | 376,675 | +0.11(+0.59%) |
Sep 28, 2018 | 19.43 | 19.55 | 19.39 | 19.50 | 360,091 | +0.13(+0.65%) |
Sep 27, 2018 | 19.30 | 19.47 | 19.30 | 19.37 | 302,586 | +0.04(+0.19%) |
Sep 26, 2018 | 19.53 | 19.65 | 19.31 | 19.34 | 418,820 | -0.17(-0.86%) |
Sep 25, 2018 | 19.51 | 19.54 | 19.41 | 19.51 | 312,510 | +0.01(+0.06%) |
Sep 24, 2018 | 19.72 | 19.78 | 19.45 | 19.50 | 378,512 | -0.20(-1.01%) |
Sep 21, 2018 | 19.55 | 19.82 | 19.53 | 19.69 | 1,019,262 | +0.10(+0.49%) |
Sep 20, 2018 | 19.75 | 19.77 | 19.42 | 19.60 | 537,727 | -0.07(-0.37%) |
Sep 19, 2018 | 19.81 | 19.85 | 19.57 | 19.67 | 396,054 | -0.11(-0.58%) |
Sep 18, 2018 | 19.79 | 19.84 | 19.69 | 19.78 | 186,900 | +0.02(+0.12%) |
Sep 17, 2018 | 19.59 | 19.80 | 19.59 | 19.76 | 355,024 | +0.17(+0.86%) |
Sep 14, 2018 | 19.61 | 19.62 | 19.45 | 19.59 | 276,635 | -0.05(-0.28%) |
Sep 13, 2018 | 19.63 | 19.73 | 19.59 | 19.65 | 387,381 | +0.03(+0.15%) |
Sep 12, 2018 | 19.57 | 19.71 | 19.48 | 19.62 | 475,808 | +0.12(+0.62%) |
Sep 11, 2018 | 19.65 | 19.69 | 19.49 | 19.50 | 360,858 | -0.18(-0.92%) |
Sep 10, 2018 | 19.54 | 19.72 | 19.54 | 19.68 | 364,851 | +0.19(+0.96%) |
Sep 07, 2018 | 19.61 | 19.62 | 19.39 | 19.49 | 314,041 | -0.16(-0.80%) |
Sep 06, 2018 | 19.55 | 19.66 | 19.51 | 19.65 | 395,828 | +0.08(+0.43%) |
Sep 05, 2018 | 19.54 | 19.58 | 19.40 | 19.56 | 356,406 | +0.04(+0.18%) |
Sep 04, 2018 | 19.54 | 19.63 | 19.46 | 19.53 | 339,292 | -0.16(-0.79%) |
Aug 31, 2018 | 19.68 | 19.68 | 19.68 | 0 | -0.10(-0.49%) | |
Aug 30, 2018 | 19.65 | 19.90 | 19.62 | 19.78 | 331,289 | +0.06(+0.31%) |
Aug 29, 2018 | 19.67 | 19.73 | 19.57 | 19.72 | 364,801 | +0.08(+0.43%) |
Aug 28, 2018 | 19.74 | 19.81 | 19.56 | 19.63 | 364,785 | -0.06(-0.31%) |
Aug 27, 2018 | 19.62 | 19.72 | 19.57 | 19.69 | 269,172 | +0.07(+0.37%) |
Aug 24, 2018 | 19.60 | 19.72 | 19.51 | 19.62 | 230,585 | +0.08(+0.40%) |
Aug 23, 2018 | 19.65 | 19.67 | 19.50 | 19.54 | 324,360 | -0.11(-0.55%) |
Aug 22, 2018 | 19.71 | 19.74 | 19.60 | 19.65 | 218,766 | -0.03(-0.15%) |
Aug 21, 2018 | 19.73 | 19.74 | 19.60 | 19.68 | 278,318 | -0.05(-0.27%) |
Aug 20, 2018 | 19.85 | 19.91 | 19.68 | 19.74 | 297,784 | +0.13(+0.65%) |
Aug 17, 2018 | 19.31 | 19.65 | 19.31 | 19.61 | 445,602 | +0.31(+1.61%) |
Aug 16, 2018 | 19.08 | 19.32 | 19.06 | 19.30 | 380,080 | +0.25(+1.33%) |
Aug 15, 2018 | 19.08 | 19.12 | 18.96 | 19.04 | 324,140 | -0.12(-0.61%) |
Aug 14, 2018 | 19.04 | 19.24 | 19.01 | 19.16 | 356,315 | +0.21(+1.09%) |
Aug 13, 2018 | 18.97 | 19.01 | 18.88 | 18.96 | 247,489 | -0.04(-0.22%) |
Aug 10, 2018 | 19.23 | 19.29 | 18.96 | 19.00 | 350,699 | -0.32(-1.64%) |
Aug 09, 2018 | 19.25 | 19.42 | 19.24 | 19.31 | 272,190 | +0.04(+0.18%) |
Aug 08, 2018 | 19.20 | 19.34 | 19.09 | 19.28 | 248,306 | +0.04(+0.18%) |
Aug 07, 2018 | 19.45 | 19.45 | 19.19 | 19.24 | 568,267 | -0.23(-1.18%) |
Aug 06, 2018 | 19.40 | 19.53 | 19.40 | 19.47 | 153,697 | +0.04(+0.21%) |
Aug 03, 2018 | 19.29 | 19.54 | 19.26 | 19.43 | 274,164 | +0.12(+0.61%) |
Aug 02, 2018 | 19.16 | 19.37 | 19.13 | 19.31 | 390,288 | +0.04(+0.21%) |