Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.36 | 19.36 | 19.18 | 19.25 | 5,580 | -0.08(-0.43%) |
Oct 30, 2018 | 19.36 | 19.36 | 18.77 | 19.33 | 7,383 | -0.03(-0.15%) |
Oct 29, 2018 | 19.36 | 19.36 | 19.36 | 19.36 | 2,209 | +0.74(+3.98%) |
Oct 26, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 2,014 | -0.59(-3.08%) |
Oct 25, 2018 | 19.45 | 19.45 | 19.21 | 19.21 | 5,325 | +0.18(+0.97%) |
Oct 24, 2018 | 19.03 | 19.51 | 19.03 | 19.03 | 3,632 | -1.08(-5.35%) |
Oct 23, 2018 | 20.10 | 20.10 | 20.10 | 1,259 | +0.00(+0.00%) | |
Oct 22, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 2,128 | +0.65(+3.32%) |
Oct 19, 2018 | 19.45 | 19.45 | 19.45 | 19.45 | 3,357 | -0.19(-0.96%) |
Oct 18, 2018 | 19.75 | 19.75 | 19.53 | 19.64 | 15,888 | -0.04(-0.18%) |
Oct 17, 2018 | 19.70 | 19.81 | 19.68 | 19.68 | 13,746 | -0.19(-0.97%) |
Oct 16, 2018 | 19.95 | 19.95 | 19.68 | 19.87 | 7,406 | -0.05(-0.24%) |
Oct 15, 2018 | 19.92 | 19.92 | 19.92 | 19.92 | 1,725 | +0.17(+0.86%) |
Oct 12, 2018 | 19.97 | 19.97 | 19.52 | 19.75 | 14,102 | -0.14(-0.72%) |
Oct 11, 2018 | 19.76 | 19.89 | 19.76 | 19.89 | 4,150 | -0.06(-0.31%) |
Oct 10, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 3,015 | -0.01(-0.07%) |
Oct 09, 2018 | 20.07 | 20.09 | 19.95 | 19.97 | 5,301 | -0.04(-0.22%) |
Oct 08, 2018 | 19.87 | 20.01 | 19.87 | 20.01 | 3,857 | +0.16(+0.81%) |
Oct 05, 2018 | 20.19 | 20.19 | 19.85 | 19.85 | 2,686 | -0.13(-0.66%) |
Oct 04, 2018 | 19.97 | 20.08 | 19.97 | 19.98 | 6,168 | -0.03(-0.15%) |
Oct 03, 2018 | 20.19 | 20.19 | 20.01 | 20.01 | 2,907 | -0.11(-0.53%) |
Oct 02, 2018 | 20.25 | 20.25 | 20.12 | 20.12 | 12,688 | -0.13(-0.65%) |
Oct 01, 2018 | 20.20 | 20.25 | 20.20 | 20.25 | 3,226 | -0.08(-0.41%) |
Sep 28, 2018 | 20.26 | 20.34 | 20.26 | 20.34 | 3,021 | +0.01(+0.06%) |
Sep 27, 2018 | 20.35 | 20.55 | 20.32 | 20.32 | 6,218 | -0.16(-0.78%) |
Sep 26, 2018 | 20.55 | 20.55 | 20.48 | 20.48 | 2,179 | -0.07(-0.32%) |
Sep 25, 2018 | 20.36 | 20.55 | 20.36 | 20.55 | 4,025 | +0.06(+0.31%) |
Sep 24, 2018 | 20.45 | 20.49 | 20.45 | 20.49 | 4,955 | +0.04(+0.17%) |
Sep 21, 2018 | 20.62 | 20.62 | 20.45 | 20.45 | 21,488 | -0.14(-0.67%) |
Sep 20, 2018 | 20.62 | 20.62 | 20.59 | 20.59 | 2,716 | +0.08(+0.39%) |
Sep 19, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 1,591 | -0.03(-0.15%) |
Sep 18, 2018 | 20.54 | 20.54 | 20.54 | 20.54 | 2,565 | -0.15(-0.75%) |
Sep 17, 2018 | 20.69 | 20.69 | 20.69 | 20.69 | 1,917 | +0.08(+0.38%) |
Sep 14, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 1,678 | -0.23(-1.10%) |
Sep 13, 2018 | 20.35 | 20.84 | 20.35 | 20.84 | 3,424 | +0.41(+2.01%) |
Sep 12, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 2,400 | -0.11(-0.55%) |
Sep 11, 2018 | 20.55 | 20.60 | 20.35 | 20.55 | 5,120 | +0.00(+0.00%) |
Sep 10, 2018 | 20.54 | 20.55 | 20.54 | 20.55 | 3,945 | +0.00(+0.01%) |
Sep 07, 2018 | 20.55 | 20.63 | 20.45 | 20.54 | 12,087 | -0.00(-0.01%) |
Sep 06, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 1,477 | +0.04(+0.20%) |
Sep 05, 2018 | 20.51 | 20.51 | 20.51 | 1,581 | +0.00(+0.00%) | |
Sep 04, 2018 | 20.46 | 20.75 | 20.46 | 20.51 | 21,885 | -0.66(-3.12%) |
Aug 31, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.02(+0.10%) | |
Aug 30, 2018 | 21.13 | 21.15 | 21.13 | 21.15 | 2,548 | -0.05(-0.24%) |
Aug 29, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 2,328 | +0.55(+2.66%) |
Aug 28, 2018 | 20.65 | 20.65 | 20.65 | 2,035 | +0.00(+0.00%) | |
Aug 27, 2018 | 20.45 | 20.77 | 20.45 | 20.65 | 17,190 | +0.53(+2.61%) |
Aug 24, 2018 | 19.92 | 20.12 | 19.92 | 20.12 | 2,691 | -0.01(-0.04%) |
Aug 23, 2018 | 20.13 | 20.13 | 20.13 | 20.13 | 1,652 | +0.09(+0.43%) |
Aug 22, 2018 | 19.82 | 20.04 | 19.82 | 20.04 | 2,836 | +0.24(+1.22%) |
Aug 21, 2018 | 19.82 | 19.88 | 19.78 | 19.80 | 22,681 | -0.03(-0.13%) |
Aug 20, 2018 | 19.82 | 19.83 | 19.82 | 19.83 | 2,574 | -0.04(-0.21%) |
Aug 17, 2018 | 19.93 | 20.02 | 19.82 | 19.87 | 17,833 | -0.21(-1.02%) |
Aug 16, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 1,995 | +0.08(+0.39%) |
Aug 15, 2018 | 20.21 | 20.21 | 19.93 | 20.00 | 6,527 | -0.19(-0.93%) |
Aug 14, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 1,682 | +0.21(+1.04%) |
Aug 13, 2018 | 20.01 | 20.01 | 19.98 | 19.98 | 1,668 | +0.05(+0.25%) |
Aug 10, 2018 | 19.94 | 20.43 | 19.93 | 19.93 | 6,392 | -0.26(-1.31%) |
Aug 09, 2018 | 19.81 | 20.28 | 19.81 | 20.19 | 14,814 | +0.27(+1.37%) |
Aug 08, 2018 | 20.09 | 20.11 | 19.92 | 19.92 | 2,378 | -0.17(-0.86%) |
Aug 07, 2018 | 20.21 | 20.21 | 20.09 | 20.09 | 13,553 | -0.12(-0.57%) |
Aug 06, 2018 | 20.21 | 20.21 | 20.20 | 20.21 | 17,661 | +0.00(+0.01%) |
Aug 03, 2018 | 20.12 | 20.20 | 19.91 | 20.20 | 11,776 | +0.04(+0.18%) |
Aug 02, 2018 | 20.29 | 20.29 | 20.17 | 20.17 | 12,281 | -0.01(-0.03%) |