Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.03 | 19.03 | 18.95 | 18.96 | 18,540 | -0.02(-0.10%) |
Oct 30, 2018 | 19.03 | 19.06 | 18.98 | 18.98 | 39,511 | -0.04(-0.21%) |
Oct 29, 2018 | 19.06 | 19.06 | 18.99 | 19.02 | 19,574 | -0.01(-0.05%) |
Oct 26, 2018 | 19.06 | 19.07 | 19.02 | 19.03 | 16,732 | +0.03(+0.16%) |
Oct 25, 2018 | 19.02 | 19.07 | 19.00 | 19.00 | 12,320 | -0.02(-0.10%) |
Oct 24, 2018 | 19.01 | 19.07 | 18.99 | 19.02 | 31,797 | +0.06(+0.31%) |
Oct 23, 2018 | 19.00 | 19.05 | 18.95 | 18.96 | 43,250 | +0.06(+0.31%) |
Oct 22, 2018 | 18.94 | 18.97 | 18.90 | 18.90 | 16,053 | +0.02(+0.11%) |
Oct 19, 2018 | 18.89 | 18.93 | 18.84 | 18.88 | 24,595 | +0.00(+0.00%) |
Oct 18, 2018 | 18.93 | 18.93 | 18.88 | 18.88 | 18,697 | +0.03(+0.16%) |
Oct 17, 2018 | 18.93 | 18.93 | 18.81 | 18.85 | 76,727 | -0.08(-0.42%) |
Oct 16, 2018 | 18.91 | 18.95 | 18.89 | 18.93 | 12,782 | +0.01(+0.05%) |
Oct 15, 2018 | 18.95 | 18.95 | 18.87 | 18.92 | 29,610 | +0.04(+0.21%) |
Oct 12, 2018 | 18.89 | 18.95 | 18.88 | 18.88 | 19,555 | -0.05(-0.26%) |
Oct 11, 2018 | 18.93 | 18.95 | 18.91 | 18.93 | 9,867 | +0.03(+0.16%) |
Oct 10, 2018 | 18.88 | 18.95 | 18.87 | 18.90 | 7,262 | -0.06(-0.31%) |
Oct 09, 2018 | 19.00 | 19.03 | 18.96 | 18.96 | 13,749 | -0.08(-0.42%) |
Oct 08, 2018 | 19.00 | 19.06 | 18.97 | 19.04 | 21,783 | +0.06(+0.31%) |
Oct 05, 2018 | 19.07 | 19.10 | 18.98 | 18.98 | 305,523 | -0.07(-0.36%) |
Oct 04, 2018 | 19.11 | 19.12 | 19.04 | 19.05 | 33,476 | -0.07(-0.36%) |
Oct 03, 2018 | 19.23 | 19.26 | 19.11 | 19.12 | 11,746 | -0.15(-0.77%) |
Oct 02, 2018 | 19.25 | 19.28 | 19.21 | 19.27 | 30,590 | +0.10(+0.52%) |
Oct 01, 2018 | 19.24 | 19.25 | 19.17 | 19.17 | 17,069 | -0.00(-0.00%) |
Sep 28, 2018 | 19.23 | 19.27 | 19.17 | 19.17 | 46,384 | -0.07(-0.36%) |
Sep 27, 2018 | 19.15 | 19.24 | 19.15 | 19.24 | 8,720 | +0.11(+0.57%) |
Sep 26, 2018 | 19.15 | 19.19 | 19.11 | 19.13 | 41,334 | +0.01(+0.05%) |
Sep 25, 2018 | 19.17 | 19.19 | 19.10 | 19.12 | 65,452 | -0.02(-0.10%) |
Sep 24, 2018 | 19.19 | 19.21 | 19.14 | 19.14 | 24,548 | -0.05(-0.26%) |
Sep 21, 2018 | 19.18 | 19.20 | 19.16 | 19.19 | 4,951 | +0.04(+0.21%) |
Sep 20, 2018 | 19.15 | 19.20 | 19.14 | 19.15 | 57,924 | -0.02(-0.10%) |
Sep 19, 2018 | 19.21 | 19.21 | 19.15 | 19.17 | 91,793 | -0.07(-0.36%) |
Sep 18, 2018 | 19.26 | 19.28 | 19.18 | 19.24 | 139,445 | -0.04(-0.21%) |
Sep 17, 2018 | 19.27 | 19.28 | 19.25 | 19.28 | 10,030 | +0.01(+0.05%) |
Sep 14, 2018 | 19.28 | 19.29 | 19.25 | 19.27 | 13,440 | -0.02(-0.12%) |
Sep 13, 2018 | 19.29 | 19.34 | 19.27 | 19.29 | 4,606 | +0.03(+0.17%) |
Sep 12, 2018 | 19.28 | 19.34 | 19.25 | 19.26 | 31,104 | -0.07(-0.36%) |
Sep 11, 2018 | 19.34 | 19.34 | 19.30 | 19.33 | 9,054 | -0.02(-0.10%) |
Sep 10, 2018 | 19.36 | 19.36 | 19.30 | 19.35 | 46,012 | +0.01(+0.05%) |
Sep 07, 2018 | 19.39 | 19.39 | 19.34 | 19.34 | 14,956 | -0.09(-0.46%) |
Sep 06, 2018 | 19.47 | 19.47 | 19.39 | 19.42 | 16,741 | -0.01(-0.05%) |
Sep 05, 2018 | 19.44 | 19.45 | 19.42 | 19.43 | 26,056 | +0.02(+0.10%) |
Sep 04, 2018 | 19.46 | 19.47 | 19.40 | 19.41 | 226,363 | -0.02(-0.10%) |
Aug 31, 2018 | 19.43 | 19.43 | 19.43 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 19.48 | 19.50 | 19.40 | 19.44 | 56,240 | -0.07(-0.35%) |
Aug 29, 2018 | 19.52 | 19.52 | 19.46 | 19.51 | 7,681 | +0.02(+0.13%) |
Aug 28, 2018 | 19.50 | 19.50 | 19.43 | 19.49 | 23,851 | +0.00(+0.02%) |
Aug 27, 2018 | 19.50 | 19.53 | 19.48 | 19.48 | 38,553 | -0.01(-0.05%) |
Aug 24, 2018 | 19.50 | 19.53 | 19.47 | 19.49 | 20,770 | -0.03(-0.15%) |
Aug 23, 2018 | 19.50 | 19.53 | 19.47 | 19.52 | 4,860 | +0.01(+0.04%) |
Aug 22, 2018 | 19.54 | 19.54 | 19.47 | 19.51 | 10,308 | +0.03(+0.15%) |
Aug 21, 2018 | 19.48 | 19.51 | 19.46 | 19.48 | 6,222 | -0.01(-0.05%) |
Aug 20, 2018 | 19.50 | 19.50 | 19.47 | 19.49 | 18,158 | +0.02(+0.10%) |
Aug 17, 2018 | 19.45 | 19.52 | 19.44 | 19.47 | 44,680 | +0.02(+0.10%) |
Aug 16, 2018 | 19.46 | 19.51 | 19.42 | 19.45 | 46,808 | +0.01(+0.05%) |
Aug 15, 2018 | 19.42 | 19.49 | 19.42 | 19.44 | 25,292 | +0.04(+0.20%) |
Aug 14, 2018 | 19.43 | 19.48 | 19.39 | 19.40 | 21,153 | -0.01(-0.05%) |
Aug 13, 2018 | 19.44 | 19.44 | 19.41 | 19.41 | 99,319 | +0.00(+0.00%) |
Aug 10, 2018 | 19.43 | 19.46 | 19.39 | 19.41 | 39,716 | -0.01(-0.05%) |
Aug 09, 2018 | 19.44 | 19.45 | 19.37 | 19.42 | 45,009 | +0.04(+0.20%) |
Aug 08, 2018 | 19.45 | 19.46 | 19.38 | 19.38 | 34,107 | -0.04(-0.20%) |
Aug 07, 2018 | 19.45 | 19.45 | 19.41 | 19.42 | 25,659 | -0.02(-0.10%) |
Aug 06, 2018 | 19.43 | 19.49 | 19.43 | 19.44 | 9,875 | -0.01(-0.05%) |
Aug 03, 2018 | 19.50 | 19.50 | 19.45 | 19.45 | 6,990 | -0.01(-0.05%) |
Aug 02, 2018 | 19.42 | 19.46 | 19.42 | 19.46 | 15,030 | +0.05(+0.25%) |