Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.72 | 19.76 | 19.70 | 19.70 | 3,016,744 | +0.00(+0.00%) |
Oct 30, 2018 | 19.67 | 19.70 | 19.64 | 19.70 | 2,967,415 | +0.02(+0.11%) |
Oct 29, 2018 | 19.75 | 19.76 | 19.64 | 19.67 | 3,471,980 | -0.04(-0.22%) |
Oct 26, 2018 | 19.71 | 19.75 | 19.69 | 19.72 | 3,805,826 | -0.04(-0.18%) |
Oct 25, 2018 | 19.75 | 19.77 | 19.72 | 19.75 | 1,637,285 | +0.04(+0.18%) |
Oct 24, 2018 | 19.81 | 19.82 | 19.71 | 19.72 | 1,959,595 | -0.09(-0.44%) |
Oct 23, 2018 | 19.76 | 19.81 | 19.75 | 19.80 | 8,024,202 | -0.04(-0.18%) |
Oct 22, 2018 | 19.83 | 19.86 | 19.81 | 19.84 | 3,228,499 | +0.04(+0.22%) |
Oct 19, 2018 | 19.83 | 19.84 | 19.79 | 19.80 | 3,733,832 | -0.01(-0.04%) |
Oct 18, 2018 | 19.83 | 19.85 | 19.79 | 19.80 | 3,514,479 | -0.05(-0.26%) |
Oct 17, 2018 | 19.86 | 19.88 | 19.85 | 19.86 | 2,007,994 | -0.01(-0.07%) |
Oct 16, 2018 | 19.85 | 19.89 | 19.85 | 19.87 | 2,705,047 | +0.03(+0.15%) |
Oct 15, 2018 | 19.86 | 19.87 | 19.83 | 19.84 | 8,270,190 | -0.02(-0.11%) |
Oct 12, 2018 | 19.87 | 19.89 | 19.81 | 19.86 | 11,095,977 | +0.07(+0.37%) |
Oct 11, 2018 | 19.81 | 19.86 | 19.77 | 19.79 | 3,076,406 | +0.01(+0.04%) |
Oct 10, 2018 | 19.86 | 19.86 | 19.78 | 19.78 | 6,229,951 | -0.09(-0.44%) |
Oct 09, 2018 | 19.88 | 19.90 | 19.86 | 19.87 | 2,583,003 | -0.01(-0.07%) |
Oct 08, 2018 | 19.91 | 19.91 | 19.86 | 19.88 | 1,336,539 | -0.03(-0.15%) |
Oct 05, 2018 | 19.96 | 19.96 | 19.90 | 19.91 | 3,738,915 | -0.03(-0.15%) |
Oct 04, 2018 | 19.98 | 19.98 | 19.91 | 19.94 | 3,386,324 | -0.06(-0.29%) |
Oct 03, 2018 | 20.04 | 20.04 | 19.99 | 20.00 | 2,786,869 | -0.02(-0.11%) |
Oct 02, 2018 | 20.03 | 20.04 | 20.02 | 20.02 | 2,278,938 | -0.01(-0.04%) |
Oct 01, 2018 | 20.02 | 20.04 | 20.01 | 20.03 | 2,396,099 | +0.04(+0.21%) |
Sep 28, 2018 | 19.97 | 20.00 | 19.97 | 19.99 | 1,314,087 | +0.01(+0.04%) |
Sep 27, 2018 | 19.97 | 20.00 | 19.96 | 19.98 | 2,173,875 | +0.03(+0.15%) |
Sep 26, 2018 | 19.95 | 19.98 | 19.94 | 19.95 | 1,322,429 | +0.01(+0.04%) |
Sep 25, 2018 | 19.94 | 19.94 | 19.92 | 19.94 | 1,891,058 | +0.00(+0.00%) |
Sep 24, 2018 | 19.92 | 19.95 | 19.92 | 19.94 | 1,028,709 | +0.01(+0.07%) |
Sep 21, 2018 | 19.94 | 19.94 | 19.92 | 19.93 | 1,125,118 | +0.00(+0.00%) |
Sep 20, 2018 | 19.92 | 19.94 | 19.92 | 19.93 | 789,108 | +0.02(+0.11%) |
Sep 19, 2018 | 19.94 | 19.94 | 19.91 | 19.91 | 1,939,589 | -0.03(-0.15%) |
Sep 18, 2018 | 19.94 | 19.95 | 19.93 | 19.94 | 1,050,200 | +0.01(+0.04%) |
Sep 17, 2018 | 19.95 | 19.95 | 19.92 | 19.93 | 676,261 | -0.01(-0.07%) |
Sep 14, 2018 | 19.93 | 19.95 | 19.92 | 19.94 | 984,599 | +0.02(+0.11%) |
Sep 13, 2018 | 19.92 | 19.94 | 19.92 | 19.92 | 2,152,888 | +0.01(+0.04%) |
Sep 12, 2018 | 19.89 | 19.92 | 19.89 | 19.92 | 3,113,130 | +0.04(+0.18%) |
Sep 11, 2018 | 19.84 | 19.88 | 19.84 | 19.88 | 1,141,888 | +0.03(+0.15%) |
Sep 10, 2018 | 19.87 | 19.87 | 19.85 | 19.85 | 824,235 | +0.02(+0.11%) |
Sep 07, 2018 | 19.82 | 19.84 | 19.81 | 19.83 | 1,145,547 | -0.01(-0.04%) |
Sep 06, 2018 | 19.85 | 19.86 | 19.82 | 19.84 | 1,116,741 | +0.01(+0.04%) |
Sep 05, 2018 | 19.85 | 19.85 | 19.83 | 19.83 | 1,687,112 | -0.01(-0.04%) |
Sep 04, 2018 | 19.86 | 19.86 | 19.81 | 19.84 | 5,997,102 | -0.03(-0.16%) |
Aug 31, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.87 | 19.87 | 19.84 | 19.84 | 2,086,607 | -0.01(-0.07%) |
Aug 29, 2018 | 19.87 | 19.87 | 19.85 | 19.85 | 2,135,129 | -0.01(-0.04%) |
Aug 28, 2018 | 19.87 | 19.87 | 19.85 | 19.86 | 1,873,196 | -0.01(-0.04%) |
Aug 27, 2018 | 19.85 | 19.87 | 19.85 | 19.87 | 434,705 | +0.01(+0.04%) |
Aug 24, 2018 | 19.85 | 19.87 | 19.85 | 19.86 | 1,845,612 | +0.03(+0.15%) |
Aug 23, 2018 | 19.84 | 19.85 | 19.82 | 19.83 | 1,335,816 | -0.01(-0.07%) |
Aug 22, 2018 | 19.84 | 19.85 | 19.83 | 19.85 | 881,069 | +0.01(+0.07%) |
Aug 21, 2018 | 19.82 | 19.85 | 19.82 | 19.83 | 4,596,276 | +0.02(+0.11%) |
Aug 20, 2018 | 19.81 | 19.82 | 19.80 | 19.81 | 1,163,143 | +0.01(+0.07%) |
Aug 17, 2018 | 19.79 | 19.81 | 19.78 | 19.79 | 813,877 | +0.01(+0.07%) |
Aug 16, 2018 | 19.77 | 19.79 | 19.77 | 19.78 | 1,453,220 | +0.01(+0.04%) |
Aug 15, 2018 | 19.79 | 19.79 | 19.76 | 19.77 | 1,121,420 | -0.02(-0.11%) |
Aug 14, 2018 | 19.78 | 19.80 | 19.78 | 19.79 | 1,683,499 | +0.03(+0.15%) |
Aug 13, 2018 | 19.77 | 19.78 | 19.75 | 19.77 | 1,334,127 | +0.01(+0.04%) |
Aug 10, 2018 | 19.78 | 19.79 | 19.75 | 19.76 | 2,339,292 | -0.04(-0.18%) |
Aug 09, 2018 | 19.83 | 19.83 | 19.78 | 19.79 | 879,671 | -0.03(-0.15%) |
Aug 08, 2018 | 19.83 | 19.84 | 19.82 | 19.82 | 2,049,636 | +0.00(+0.00%) |
Aug 07, 2018 | 19.82 | 19.84 | 19.81 | 19.82 | 615,105 | +0.01(+0.07%) |
Aug 06, 2018 | 19.80 | 19.83 | 19.79 | 19.81 | 1,190,548 | +0.01(+0.07%) |
Aug 03, 2018 | 19.79 | 19.80 | 19.78 | 19.79 | 607,669 | +0.01(+0.04%) |
Aug 02, 2018 | 19.77 | 19.79 | 19.76 | 19.79 | 1,410,899 | +0.01(+0.04%) |