Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.09 | 19.10 | 19.05 | 19.05 | 13,941 | -0.04(-0.22%) |
Oct 30, 2018 | 19.12 | 19.12 | 19.08 | 19.09 | 26,183 | -0.05(-0.26%) |
Oct 29, 2018 | 19.11 | 19.15 | 19.11 | 19.14 | 10,260 | +0.01(+0.04%) |
Oct 26, 2018 | 19.11 | 19.13 | 19.10 | 19.13 | 20,451 | +0.05(+0.26%) |
Oct 25, 2018 | 19.10 | 19.11 | 19.08 | 19.08 | 25,912 | -0.00(-0.02%) |
Oct 24, 2018 | 19.08 | 19.12 | 19.08 | 19.08 | 4,413 | +0.01(+0.07%) |
Oct 23, 2018 | 19.08 | 19.11 | 19.07 | 19.07 | 16,001 | -0.02(-0.12%) |
Oct 22, 2018 | 19.09 | 19.10 | 19.08 | 19.10 | 13,497 | -0.01(-0.05%) |
Oct 19, 2018 | 19.11 | 19.11 | 19.09 | 19.11 | 3,388 | +0.02(+0.13%) |
Oct 18, 2018 | 19.11 | 19.11 | 19.08 | 19.08 | 15,143 | -0.05(-0.26%) |
Oct 17, 2018 | 19.12 | 19.15 | 19.11 | 19.13 | 18,785 | +0.02(+0.09%) |
Oct 16, 2018 | 19.14 | 19.15 | 19.11 | 19.11 | 22,743 | +0.00(+0.00%) |
Oct 15, 2018 | 19.14 | 19.16 | 19.11 | 19.11 | 17,535 | -0.02(-0.13%) |
Oct 12, 2018 | 19.11 | 19.15 | 19.11 | 19.14 | 18,756 | +0.03(+0.17%) |
Oct 11, 2018 | 19.12 | 19.12 | 19.09 | 19.11 | 11,963 | +0.02(+0.13%) |
Oct 10, 2018 | 19.09 | 19.11 | 19.08 | 19.08 | 19,496 | -0.01(-0.04%) |
Oct 09, 2018 | 19.12 | 19.16 | 19.06 | 19.09 | 3,961,111 | -0.00(-0.02%) |
Oct 08, 2018 | 19.13 | 19.13 | 19.08 | 19.09 | 13,070 | -0.04(-0.19%) |
Oct 05, 2018 | 19.16 | 19.16 | 19.10 | 19.13 | 64,983 | -0.03(-0.16%) |
Oct 04, 2018 | 19.23 | 19.23 | 19.15 | 19.16 | 15,804 | -0.06(-0.32%) |
Oct 03, 2018 | 19.26 | 19.30 | 19.20 | 19.22 | 33,240 | -0.07(-0.37%) |
Oct 02, 2018 | 19.28 | 19.32 | 19.27 | 19.29 | 14,228 | -0.02(-0.10%) |
Oct 01, 2018 | 19.31 | 19.32 | 19.25 | 19.31 | 21,910 | +0.00(+0.00%) |
Sep 28, 2018 | 19.29 | 19.32 | 19.29 | 19.31 | 20,391 | +0.04(+0.21%) |
Sep 27, 2018 | 19.25 | 19.31 | 19.25 | 19.27 | 30,760 | -0.01(-0.07%) |
Sep 26, 2018 | 19.26 | 19.28 | 19.24 | 19.28 | 19,269 | +0.05(+0.28%) |
Sep 25, 2018 | 19.22 | 19.26 | 19.22 | 19.23 | 25,209 | -0.01(-0.04%) |
Sep 24, 2018 | 19.24 | 19.30 | 19.23 | 19.24 | 33,752 | -0.02(-0.13%) |
Sep 21, 2018 | 19.30 | 19.30 | 19.23 | 19.26 | 19,298 | -0.01(-0.06%) |
Sep 20, 2018 | 19.25 | 19.29 | 19.23 | 19.27 | 11,886 | +0.05(+0.27%) |
Sep 19, 2018 | 19.25 | 19.26 | 19.22 | 19.22 | 11,898 | -0.06(-0.30%) |
Sep 18, 2018 | 19.29 | 19.31 | 19.26 | 19.28 | 16,793 | -0.06(-0.33%) |
Sep 17, 2018 | 19.29 | 19.36 | 19.29 | 19.34 | 11,791 | +0.01(+0.07%) |
Sep 14, 2018 | 19.29 | 19.34 | 19.29 | 19.33 | 11,045 | +0.04(+0.21%) |
Sep 13, 2018 | 19.30 | 19.33 | 19.28 | 19.29 | 25,297 | -0.04(-0.18%) |
Sep 12, 2018 | 19.30 | 19.35 | 19.30 | 19.32 | 9,029 | +0.03(+0.14%) |
Sep 11, 2018 | 19.32 | 19.33 | 19.30 | 19.30 | 9,821 | -0.04(-0.21%) |
Sep 10, 2018 | 19.36 | 19.36 | 19.31 | 19.34 | 7,144 | -0.01(-0.04%) |
Sep 07, 2018 | 19.36 | 19.37 | 19.33 | 19.34 | 19,662 | -0.01(-0.04%) |
Sep 06, 2018 | 19.34 | 19.39 | 19.34 | 19.35 | 17,211 | +0.01(+0.05%) |
Sep 05, 2018 | 19.33 | 19.38 | 19.33 | 19.34 | 18,610 | -0.05(-0.27%) |
Sep 04, 2018 | 19.39 | 19.41 | 19.35 | 19.40 | 12,053 | +0.01(+0.07%) |
Aug 31, 2018 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 19.37 | 19.40 | 19.36 | 19.38 | 53,775 | -0.00(-0.01%) |
Aug 29, 2018 | 19.38 | 19.40 | 19.37 | 19.38 | 16,806 | -0.03(-0.17%) |
Aug 28, 2018 | 19.40 | 19.43 | 19.38 | 19.41 | 42,725 | -0.03(-0.16%) |
Aug 27, 2018 | 19.43 | 19.46 | 19.40 | 19.44 | 26,481 | -0.02(-0.11%) |
Aug 24, 2018 | 19.46 | 19.46 | 19.42 | 19.46 | 14,849 | +0.01(+0.06%) |
Aug 23, 2018 | 19.42 | 19.45 | 19.42 | 19.45 | 11,892 | +0.00(+0.00%) |
Aug 22, 2018 | 19.48 | 19.48 | 19.41 | 19.45 | 20,298 | -0.00(-0.03%) |
Aug 21, 2018 | 19.45 | 19.47 | 19.41 | 19.46 | 10,227 | -0.02(-0.08%) |
Aug 20, 2018 | 19.44 | 19.47 | 19.42 | 19.47 | 18,706 | +0.07(+0.38%) |
Aug 17, 2018 | 19.41 | 19.44 | 19.39 | 19.40 | 9,128 | -0.01(-0.07%) |
Aug 16, 2018 | 19.42 | 19.43 | 19.37 | 19.41 | 50,931 | +0.01(+0.03%) |
Aug 15, 2018 | 19.39 | 19.41 | 19.35 | 19.41 | 15,284 | +0.07(+0.38%) |
Aug 14, 2018 | 19.34 | 19.37 | 19.33 | 19.33 | 29,323 | -0.01(-0.04%) |
Aug 13, 2018 | 19.39 | 19.39 | 19.34 | 19.34 | 11,226 | -0.04(-0.21%) |
Aug 10, 2018 | 19.33 | 19.38 | 19.33 | 19.38 | 50,511 | +0.06(+0.30%) |
Aug 09, 2018 | 19.31 | 19.35 | 19.31 | 19.32 | 21,078 | +0.00(+0.02%) |
Aug 08, 2018 | 19.29 | 19.32 | 19.29 | 19.32 | 10,559 | -0.01(-0.06%) |
Aug 07, 2018 | 19.36 | 19.36 | 19.31 | 19.33 | 36,373 | -0.00(-0.02%) |
Aug 06, 2018 | 19.32 | 19.37 | 19.32 | 19.34 | 15,792 | +0.01(+0.06%) |
Aug 03, 2018 | 19.35 | 19.35 | 19.32 | 19.32 | 11,441 | +0.03(+0.18%) |
Aug 02, 2018 | 19.26 | 19.30 | 19.25 | 19.29 | 17,175 | -0.01(-0.04%) |