Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.40 | 19.48 | 19.40 | 19.44 | 46,511 | +0.04(+0.19%) |
Oct 30, 2018 | 19.45 | 19.45 | 19.32 | 19.40 | 22,786 | +0.02(+0.12%) |
Oct 29, 2018 | 19.45 | 19.50 | 19.38 | 19.38 | 13,140 | -0.06(-0.31%) |
Oct 26, 2018 | 19.44 | 19.51 | 19.41 | 19.44 | 6,663 | -0.11(-0.54%) |
Oct 25, 2018 | 19.46 | 19.54 | 19.44 | 19.54 | 12,305 | +0.08(+0.42%) |
Oct 24, 2018 | 19.56 | 19.56 | 19.46 | 19.46 | 16,384 | -0.05(-0.27%) |
Oct 23, 2018 | 19.47 | 19.60 | 19.47 | 19.51 | 17,065 | -0.08(-0.39%) |
Oct 22, 2018 | 19.67 | 19.67 | 19.54 | 19.59 | 7,923 | -0.01(-0.03%) |
Oct 19, 2018 | 19.59 | 19.60 | 19.53 | 19.59 | 3,997 | +0.03(+0.15%) |
Oct 18, 2018 | 19.58 | 19.63 | 19.55 | 19.56 | 16,101 | -0.11(-0.57%) |
Oct 17, 2018 | 19.69 | 19.69 | 19.60 | 19.68 | 30,083 | -0.00(-0.02%) |
Oct 16, 2018 | 19.64 | 19.70 | 19.64 | 19.68 | 15,512 | +0.04(+0.21%) |
Oct 15, 2018 | 19.59 | 19.65 | 19.59 | 19.64 | 6,889 | -0.04(-0.19%) |
Oct 12, 2018 | 19.57 | 19.68 | 19.57 | 19.68 | 28,784 | +0.15(+0.77%) |
Oct 11, 2018 | 19.59 | 19.59 | 19.47 | 19.53 | 15,299 | +0.02(+0.08%) |
Oct 10, 2018 | 19.63 | 19.63 | 19.51 | 19.51 | 13,194 | -0.16(-0.80%) |
Oct 09, 2018 | 19.65 | 19.68 | 19.58 | 19.67 | 11,898 | +0.13(+0.69%) |
Oct 08, 2018 | 19.63 | 19.67 | 19.53 | 19.53 | 33,617 | -0.18(-0.91%) |
Oct 05, 2018 | 19.72 | 19.72 | 19.64 | 19.71 | 8,928 | -0.06(-0.30%) |
Oct 04, 2018 | 19.78 | 19.78 | 19.66 | 19.77 | 21,696 | -0.01(-0.04%) |
Oct 03, 2018 | 19.89 | 19.89 | 19.78 | 19.78 | 183,811 | -0.04(-0.19%) |
Oct 02, 2018 | 19.89 | 19.90 | 19.82 | 19.82 | 26,249 | -0.04(-0.23%) |
Oct 01, 2018 | 19.83 | 19.88 | 19.82 | 19.86 | 23,826 | +0.03(+0.17%) |
Sep 28, 2018 | 19.81 | 19.86 | 19.79 | 19.83 | 10,042 | -0.05(-0.26%) |
Sep 27, 2018 | 19.88 | 19.89 | 19.81 | 19.88 | 17,423 | +0.04(+0.19%) |
Sep 26, 2018 | 19.87 | 19.87 | 19.79 | 19.84 | 11,698 | +0.01(+0.04%) |
Sep 25, 2018 | 19.80 | 19.84 | 19.79 | 19.84 | 16,155 | +0.01(+0.04%) |
Sep 24, 2018 | 19.85 | 19.85 | 19.81 | 19.83 | 12,776 | +0.02(+0.08%) |
Sep 21, 2018 | 19.84 | 19.84 | 19.79 | 19.81 | 11,514 | +0.01(+0.07%) |
Sep 20, 2018 | 19.83 | 19.83 | 19.79 | 19.80 | 31,967 | -0.01(-0.07%) |
Sep 19, 2018 | 19.77 | 19.82 | 19.75 | 19.81 | 8,174 | -0.01(-0.04%) |
Sep 18, 2018 | 19.83 | 19.83 | 19.78 | 19.82 | 18,018 | +0.00(+0.00%) |
Sep 17, 2018 | 19.81 | 19.82 | 19.77 | 19.82 | 5,158 | +0.02(+0.08%) |
Sep 14, 2018 | 19.75 | 19.82 | 19.75 | 19.81 | 25,573 | -0.02(-0.11%) |
Sep 13, 2018 | 19.75 | 19.83 | 19.75 | 19.83 | 17,435 | +0.06(+0.30%) |
Sep 12, 2018 | 19.74 | 19.77 | 19.72 | 19.77 | 14,016 | +0.04(+0.19%) |
Sep 11, 2018 | 19.72 | 19.73 | 19.64 | 19.73 | 37,805 | +0.02(+0.11%) |
Sep 10, 2018 | 19.74 | 19.75 | 19.71 | 19.71 | 13,456 | +0.01(+0.08%) |
Sep 07, 2018 | 19.70 | 19.70 | 19.65 | 19.69 | 28,787 | -0.00(-0.00%) |
Sep 06, 2018 | 19.70 | 19.74 | 19.67 | 19.69 | 10,009 | -0.03(-0.15%) |
Sep 05, 2018 | 19.66 | 19.73 | 19.66 | 19.72 | 13,396 | +0.02(+0.09%) |
Sep 04, 2018 | 19.66 | 19.75 | 19.66 | 19.71 | 27,321 | -0.04(-0.21%) |
Aug 31, 2018 | 19.75 | 19.75 | 19.75 | 0 | +0.03(+0.13%) | |
Aug 30, 2018 | 19.70 | 19.75 | 19.66 | 19.72 | 17,776 | -0.01(-0.04%) |
Aug 29, 2018 | 19.69 | 19.75 | 19.69 | 19.73 | 12,126 | +0.02(+0.09%) |
Aug 28, 2018 | 19.69 | 19.74 | 19.67 | 19.71 | 15,771 | -0.02(-0.08%) |
Aug 27, 2018 | 19.70 | 19.74 | 19.63 | 19.73 | 28,677 | +0.04(+0.19%) |
Aug 24, 2018 | 19.71 | 19.71 | 19.63 | 19.69 | 10,490 | +0.02(+0.11%) |
Aug 23, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 4,544 | +0.01(+0.04%) |
Aug 22, 2018 | 19.66 | 19.69 | 19.65 | 19.66 | 23,826 | -0.02(-0.11%) |
Aug 21, 2018 | 19.64 | 19.70 | 19.64 | 19.68 | 17,041 | +0.00(+0.00%) |
Aug 20, 2018 | 19.70 | 19.70 | 19.62 | 19.68 | 24,967 | +0.05(+0.27%) |
Aug 17, 2018 | 19.66 | 19.66 | 19.61 | 19.63 | 32,279 | -0.02(-0.10%) |
Aug 16, 2018 | 19.65 | 19.66 | 19.64 | 19.65 | 10,624 | +0.02(+0.10%) |
Aug 15, 2018 | 19.69 | 19.69 | 19.61 | 19.63 | 13,238 | -0.05(-0.26%) |
Aug 14, 2018 | 19.70 | 19.70 | 19.65 | 19.68 | 15,277 | +0.08(+0.42%) |
Aug 13, 2018 | 19.69 | 19.69 | 19.59 | 19.60 | 28,063 | -0.04(-0.23%) |
Aug 10, 2018 | 19.63 | 19.68 | 19.63 | 19.64 | 7,262 | -0.04(-0.22%) |
Aug 09, 2018 | 19.72 | 19.72 | 19.66 | 19.69 | 7,814 | +0.03(+0.15%) |
Aug 08, 2018 | 19.70 | 19.70 | 19.64 | 19.66 | 20,271 | -0.02(-0.11%) |
Aug 07, 2018 | 19.70 | 19.70 | 19.64 | 19.68 | 30,704 | +0.02(+0.10%) |
Aug 06, 2018 | 19.70 | 19.70 | 19.63 | 19.66 | 24,166 | +0.03(+0.16%) |
Aug 03, 2018 | 19.67 | 19.67 | 19.62 | 19.63 | 48,823 | +0.01(+0.04%) |
Aug 02, 2018 | 19.61 | 19.66 | 19.61 | 19.62 | 5,870 | +0.03(+0.15%) |