Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.10 | 20.10 | 20.02 | 20.04 | 132,151 | -0.10(-0.50%) |
Oct 30, 2018 | 20.13 | 20.17 | 20.09 | 20.14 | 142,459 | +0.04(+0.19%) |
Oct 29, 2018 | 20.26 | 20.29 | 20.08 | 20.10 | 288,313 | -0.15(-0.76%) |
Oct 26, 2018 | 20.17 | 20.28 | 20.15 | 20.26 | 221,995 | +0.05(+0.27%) |
Oct 25, 2018 | 20.17 | 20.24 | 20.14 | 20.21 | 127,662 | +0.11(+0.54%) |
Oct 24, 2018 | 20.31 | 20.31 | 20.07 | 20.10 | 230,102 | -0.22(-1.06%) |
Oct 23, 2018 | 20.23 | 20.33 | 20.21 | 20.31 | 258,914 | +0.00(+0.00%) |
Oct 22, 2018 | 20.31 | 20.35 | 20.28 | 20.31 | 286,865 | +0.02(+0.08%) |
Oct 19, 2018 | 20.31 | 20.37 | 20.29 | 20.30 | 359,186 | +0.04(+0.19%) |
Oct 18, 2018 | 20.34 | 20.38 | 20.24 | 20.26 | 341,920 | -0.11(-0.53%) |
Oct 17, 2018 | 20.34 | 20.47 | 20.34 | 20.37 | 117,783 | -0.04(-0.19%) |
Oct 16, 2018 | 20.37 | 20.44 | 20.37 | 20.41 | 155,974 | +0.15(+0.76%) |
Oct 15, 2018 | 20.22 | 20.28 | 20.22 | 20.25 | 199,816 | +0.12(+0.61%) |
Oct 12, 2018 | 20.15 | 20.17 | 20.08 | 20.13 | 174,665 | +0.02(+0.11%) |
Oct 11, 2018 | 20.10 | 20.15 | 20.07 | 20.10 | 360,904 | +0.15(+0.73%) |
Oct 10, 2018 | 20.08 | 20.10 | 19.96 | 19.96 | 244,487 | -0.16(-0.81%) |
Oct 09, 2018 | 20.01 | 20.15 | 20.01 | 20.12 | 557,372 | +0.10(+0.50%) |
Oct 08, 2018 | 19.98 | 20.08 | 19.98 | 20.02 | 857,758 | +0.01(+0.04%) |
Oct 05, 2018 | 20.00 | 20.04 | 19.95 | 20.01 | 238,203 | +0.08(+0.39%) |
Oct 04, 2018 | 20.04 | 20.08 | 19.87 | 19.94 | 221,571 | -0.19(-0.92%) |
Oct 03, 2018 | 20.27 | 20.29 | 20.10 | 20.12 | 209,494 | -0.12(-0.57%) |
Oct 02, 2018 | 20.18 | 20.28 | 20.18 | 20.24 | 156,384 | +0.05(+0.27%) |
Oct 01, 2018 | 20.19 | 20.22 | 20.17 | 20.18 | 287,390 | -0.03(-0.13%) |
Sep 28, 2018 | 20.20 | 20.26 | 20.18 | 20.21 | 206,236 | -0.03(-0.15%) |
Sep 27, 2018 | 20.16 | 20.28 | 20.16 | 20.24 | 555,158 | +0.06(+0.30%) |
Sep 26, 2018 | 20.05 | 20.19 | 20.05 | 20.18 | 113,833 | +0.10(+0.50%) |
Sep 25, 2018 | 20.03 | 20.08 | 20.00 | 20.08 | 389,988 | -0.04(-0.19%) |
Sep 24, 2018 | 20.15 | 20.16 | 20.12 | 20.12 | 297,190 | +0.01(+0.04%) |
Sep 21, 2018 | 20.06 | 20.12 | 20.05 | 20.11 | 175,900 | -0.01(-0.04%) |
Sep 20, 2018 | 20.02 | 20.12 | 20.01 | 20.12 | 118,785 | +0.15(+0.77%) |
Sep 19, 2018 | 19.95 | 20.00 | 19.93 | 19.96 | 121,304 | +0.09(+0.46%) |
Sep 18, 2018 | 19.85 | 19.89 | 19.84 | 19.87 | 222,006 | +0.05(+0.23%) |
Sep 17, 2018 | 19.79 | 19.87 | 19.79 | 19.82 | 280,887 | -0.01(-0.04%) |
Sep 14, 2018 | 19.86 | 19.86 | 19.80 | 19.83 | 244,776 | -0.02(-0.08%) |
Sep 13, 2018 | 19.88 | 19.89 | 19.82 | 19.85 | 191,032 | +0.06(+0.31%) |
Sep 12, 2018 | 19.71 | 19.81 | 19.70 | 19.78 | 453,255 | +0.12(+0.63%) |
Sep 11, 2018 | 19.59 | 19.66 | 19.59 | 19.66 | 371,156 | +0.00(+0.00%) |
Sep 10, 2018 | 19.67 | 19.69 | 19.63 | 19.66 | 149,228 | -0.04(-0.19%) |
Sep 07, 2018 | 19.69 | 19.73 | 19.67 | 19.70 | 190,092 | +0.02(+0.12%) |
Sep 06, 2018 | 19.61 | 19.68 | 19.60 | 19.68 | 240,961 | +0.08(+0.43%) |
Sep 05, 2018 | 19.58 | 19.63 | 19.54 | 19.59 | 5,096,623 | -0.03(-0.16%) |
Sep 04, 2018 | 19.58 | 19.63 | 19.53 | 19.62 | 884,666 | -0.21(-1.07%) |
Aug 31, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 19.90 | 19.90 | 19.77 | 19.84 | 225,238 | -0.20(-0.99%) |
Aug 29, 2018 | 20.01 | 20.08 | 20.00 | 20.04 | 217,044 | -0.08(-0.42%) |
Aug 28, 2018 | 20.22 | 20.24 | 20.10 | 20.12 | 166,449 | -0.13(-0.64%) |
Aug 27, 2018 | 20.20 | 20.28 | 20.20 | 20.25 | 165,204 | +0.07(+0.34%) |
Aug 24, 2018 | 20.13 | 20.19 | 20.11 | 20.18 | 160,584 | +0.20(+1.00%) |
Aug 23, 2018 | 20.10 | 20.13 | 19.98 | 19.98 | 248,975 | -0.21(-1.06%) |
Aug 22, 2018 | 20.11 | 20.20 | 20.11 | 20.20 | 99,900 | +0.05(+0.27%) |
Aug 21, 2018 | 20.09 | 20.21 | 20.09 | 20.14 | 221,450 | +0.04(+0.19%) |
Aug 20, 2018 | 20.05 | 20.10 | 20.04 | 20.10 | 274,789 | +0.01(+0.04%) |
Aug 17, 2018 | 19.94 | 20.10 | 19.94 | 20.10 | 195,761 | +0.02(+0.11%) |
Aug 16, 2018 | 20.15 | 20.19 | 20.01 | 20.07 | 428,107 | +0.10(+0.50%) |
Aug 15, 2018 | 19.94 | 20.00 | 19.89 | 19.97 | 351,806 | -0.16(-0.80%) |
Aug 14, 2018 | 20.11 | 20.14 | 20.05 | 20.13 | 295,412 | +0.20(+1.00%) |
Aug 13, 2018 | 20.00 | 20.00 | 19.89 | 19.94 | 1,059,197 | -0.21(-1.02%) |
Aug 10, 2018 | 20.08 | 20.25 | 20.07 | 20.14 | 518,631 | -0.42(-2.05%) |
Aug 09, 2018 | 20.66 | 20.68 | 20.56 | 20.56 | 166,544 | -0.18(-0.85%) |
Aug 08, 2018 | 20.72 | 20.78 | 20.72 | 20.74 | 165,535 | -0.05(-0.22%) |
Aug 07, 2018 | 20.81 | 20.84 | 20.77 | 20.78 | 165,346 | +0.07(+0.33%) |
Aug 06, 2018 | 20.74 | 20.75 | 20.70 | 20.72 | 163,949 | -0.08(-0.37%) |
Aug 03, 2018 | 20.75 | 20.83 | 20.75 | 20.79 | 202,692 | +0.07(+0.33%) |
Aug 02, 2018 | 20.70 | 20.75 | 20.70 | 20.72 | 252,623 | -0.13(-0.62%) |