Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.68 | 18.68 | 18.57 | 18.59 | 33,204 | +0.01(+0.04%) |
Dec 28, 2018 | 18.96 | 18.96 | 18.57 | 18.58 | 40,817 | -0.01(-0.06%) |
Dec 27, 2018 | 18.55 | 18.65 | 18.51 | 18.60 | 13,922 | -0.00(-0.02%) |
Dec 26, 2018 | 18.45 | 18.60 | 18.32 | 18.60 | 31,578 | +0.22(+1.20%) |
Dec 24, 2018 | 18.48 | 18.48 | 18.38 | 18.38 | 6,955 | -0.11(-0.58%) |
Dec 21, 2018 | 18.58 | 18.65 | 18.45 | 18.48 | 47,116 | -0.08(-0.45%) |
Dec 20, 2018 | 18.66 | 18.68 | 18.43 | 18.57 | 56,206 | -0.15(-0.81%) |
Dec 19, 2018 | 18.93 | 18.93 | 18.68 | 18.72 | 15,562 | -0.13(-0.69%) |
Dec 18, 2018 | 18.96 | 18.96 | 18.82 | 18.85 | 8,435 | -0.02(-0.12%) |
Dec 17, 2018 | 18.99 | 19.05 | 18.85 | 18.87 | 121,023 | -0.12(-0.64%) |
Dec 14, 2018 | 19.02 | 19.05 | 18.99 | 18.99 | 58,974 | -0.03(-0.16%) |
Dec 13, 2018 | 19.15 | 19.18 | 19.01 | 19.02 | 45,117 | -0.01(-0.04%) |
Dec 12, 2018 | 19.05 | 19.10 | 18.99 | 19.03 | 17,935 | +0.08(+0.40%) |
Dec 11, 2018 | 19.09 | 19.09 | 18.93 | 18.96 | 17,106 | +0.03(+0.16%) |
Dec 10, 2018 | 18.93 | 19.00 | 18.87 | 18.93 | 53,387 | -0.05(-0.28%) |
Dec 07, 2018 | 19.04 | 19.09 | 18.93 | 18.98 | 10,950 | +0.02(+0.08%) |
Dec 06, 2018 | 19.00 | 19.00 | 18.88 | 18.96 | 153,910 | -0.03(-0.16%) |
Dec 04, 2018 | 19.15 | 19.15 | 18.98 | 18.99 | 24,144 | -0.18(-0.95%) |
Dec 03, 2018 | 19.15 | 19.18 | 19.07 | 19.18 | 19,486 | +0.13(+0.68%) |
Nov 30, 2018 | 19.09 | 19.09 | 19.02 | 19.05 | 14,715 | -0.04(-0.23%) |
Nov 29, 2018 | 19.05 | 19.16 | 19.02 | 19.09 | 16,001 | -0.03(-0.15%) |
Nov 28, 2018 | 19.05 | 19.16 | 18.97 | 19.12 | 19,122 | +0.14(+0.76%) |
Nov 27, 2018 | 19.04 | 19.04 | 18.95 | 18.98 | 8,660 | +0.01(+0.03%) |
Nov 26, 2018 | 19.01 | 19.06 | 18.95 | 18.97 | 20,757 | +0.03(+0.14%) |
Nov 23, 2018 | 18.91 | 18.94 | 18.91 | 18.94 | 927 | -0.09(-0.46%) |
Nov 21, 2018 | 19.03 | 19.03 | 19.03 | 0 | +0.06(+0.33%) | |
Nov 20, 2018 | 18.96 | 18.99 | 18.93 | 18.97 | 43,741 | -0.13(-0.68%) |
Nov 19, 2018 | 19.05 | 19.10 | 19.03 | 19.10 | 9,926 | -0.04(-0.20%) |
Nov 16, 2018 | 19.20 | 19.20 | 19.08 | 19.14 | 35,529 | +0.05(+0.24%) |
Nov 15, 2018 | 19.13 | 19.17 | 19.04 | 19.09 | 23,978 | -0.11(-0.59%) |
Nov 14, 2018 | 19.20 | 19.25 | 19.13 | 19.20 | 26,494 | +0.05(+0.28%) |
Nov 13, 2018 | 19.30 | 19.31 | 19.14 | 19.15 | 51,324 | -0.09(-0.47%) |
Nov 12, 2018 | 19.31 | 19.31 | 19.23 | 19.24 | 11,926 | -0.13(-0.68%) |
Nov 09, 2018 | 19.45 | 19.45 | 19.30 | 19.37 | 15,908 | -0.09(-0.48%) |
Nov 08, 2018 | 19.45 | 19.57 | 19.45 | 19.47 | 141,226 | -0.06(-0.33%) |
Nov 07, 2018 | 19.52 | 19.55 | 19.48 | 19.53 | 17,840 | +0.07(+0.38%) |
Nov 06, 2018 | 19.49 | 19.49 | 19.40 | 19.46 | 20,575 | +0.00(+0.02%) |
Nov 05, 2018 | 19.40 | 19.49 | 19.40 | 19.45 | 24,023 | +0.05(+0.27%) |
Nov 02, 2018 | 19.51 | 19.51 | 19.36 | 19.40 | 12,329 | -0.02(-0.12%) |
Nov 01, 2018 | 19.47 | 19.48 | 19.42 | 19.42 | 12,387 | -0.01(-0.06%) |
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 | 22,785 | +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 | 6,662 | -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 | 28,783 | +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 | 13,193 | -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 | 21,695 | -0.01(-0.04%) |
Oct 03, 2018 | 19.89 | 19.89 | 19.78 | 19.78 | 183,809 | -0.04(-0.19%) |
Oct 02, 2018 | 19.89 | 19.90 | 19.82 | 19.82 | 26,249 | -0.04(-0.23%) |