Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 19.64 | 19.64 | 19.58 | 19.59 | 13,998 | -0.00(-0.03%) |
Jul 31, 2018 | 19.66 | 19.66 | 19.60 | 19.60 | 28,478 | +0.01(+0.06%) |
Jul 30, 2018 | 19.62 | 19.62 | 19.58 | 19.58 | 13,446 | +0.01(+0.06%) |
Jul 27, 2018 | 19.62 | 19.62 | 19.52 | 19.57 | 11,350 | +0.00(+0.00%) |
Jul 26, 2018 | 19.63 | 19.63 | 19.54 | 19.57 | 26,115 | +0.05(+0.25%) |
Jul 25, 2018 | 19.58 | 19.58 | 19.50 | 19.53 | 258,941 | +0.01(+0.06%) |
Jul 24, 2018 | 19.55 | 19.55 | 19.51 | 19.51 | 8,999 | -0.01(-0.08%) |
Jul 23, 2018 | 19.50 | 19.55 | 19.49 | 19.53 | 60,486 | +0.01(+0.06%) |
Jul 20, 2018 | 19.54 | 19.54 | 19.49 | 19.52 | 8,213 | +0.00(+0.02%) |
Jul 19, 2018 | 19.50 | 19.52 | 19.50 | 19.51 | 10,607 | -0.01(-0.04%) |
Jul 18, 2018 | 19.48 | 19.56 | 19.48 | 19.52 | 302,055 | +0.01(+0.04%) |
Jul 17, 2018 | 19.48 | 19.53 | 19.44 | 19.51 | 49,424 | +0.02(+0.11%) |
Jul 16, 2018 | 19.47 | 19.51 | 19.46 | 19.49 | 16,219 | +0.00(+0.00%) |
Jul 13, 2018 | 19.49 | 19.54 | 19.48 | 19.49 | 196,218 | +0.02(+0.11%) |
Jul 12, 2018 | 19.46 | 19.48 | 19.45 | 19.47 | 75,934 | +0.02(+0.08%) |
Jul 11, 2018 | 19.45 | 19.46 | 19.42 | 19.46 | 24,293 | +0.01(+0.08%) |
Jul 10, 2018 | 19.47 | 19.49 | 19.44 | 19.44 | 11,126 | -0.01(-0.04%) |
Jul 09, 2018 | 19.48 | 19.49 | 19.45 | 19.45 | 14,893 | -0.04(-0.19%) |
Jul 06, 2018 | 19.48 | 19.49 | 19.45 | 19.49 | 23,458 | +0.06(+0.29%) |
Jul 05, 2018 | 19.43 | 19.43 | 19.39 | 19.43 | 16,992 | +0.07(+0.36%) |
Jul 03, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.02(+0.11%) |