Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.51 | 19.53 | 19.50 | 19.51 | 179,316 | +0.01(+0.04%) |
Nov 29, 2018 | 19.48 | 19.51 | 19.47 | 19.51 | 288,967 | +0.11(+0.54%) |
Nov 28, 2018 | 19.35 | 19.44 | 19.35 | 19.40 | 3,584,623 | +0.03(+0.17%) |
Nov 27, 2018 | 19.40 | 19.42 | 19.37 | 19.37 | 306,132 | -0.05(-0.25%) |
Nov 26, 2018 | 19.42 | 19.44 | 19.42 | 19.42 | 76,493 | -0.01(-0.04%) |
Nov 23, 2018 | 19.45 | 19.47 | 19.43 | 19.43 | 24,771 | -0.03(-0.17%) |
Nov 21, 2018 | 19.46 | 19.46 | 19.46 | 0 | -0.02(-0.08%) | |
Nov 20, 2018 | 19.47 | 19.50 | 19.47 | 19.47 | 217,387 | -0.02(-0.08%) |
Nov 19, 2018 | 19.47 | 19.51 | 19.47 | 19.49 | 311,598 | -0.02(-0.13%) |
Nov 16, 2018 | 19.47 | 19.51 | 19.47 | 19.51 | 326,590 | +0.08(+0.42%) |
Nov 15, 2018 | 19.43 | 19.44 | 19.40 | 19.43 | 86,855 | +0.03(+0.17%) |
Nov 14, 2018 | 19.38 | 19.44 | 19.38 | 19.40 | 104,276 | +0.00(+0.00%) |
Nov 13, 2018 | 19.39 | 19.40 | 19.37 | 19.40 | 74,906 | +0.01(+0.04%) |
Nov 12, 2018 | 19.38 | 19.43 | 19.38 | 19.39 | 75,086 | +0.04(+0.21%) |
Nov 09, 2018 | 19.33 | 19.37 | 19.33 | 19.35 | 165,390 | +0.04(+0.21%) |
Nov 08, 2018 | 19.35 | 19.36 | 19.31 | 19.31 | 92,491 | -0.02(-0.13%) |
Nov 07, 2018 | 19.37 | 19.39 | 19.34 | 19.34 | 109,889 | -0.01(-0.04%) |
Nov 06, 2018 | 19.35 | 19.37 | 19.33 | 19.34 | 51,923 | -0.01(-0.04%) |
Nov 05, 2018 | 19.35 | 19.38 | 19.35 | 19.35 | 42,578 | +0.02(+0.13%) |
Nov 02, 2018 | 19.36 | 19.36 | 19.32 | 19.33 | 131,252 | -0.05(-0.27%) |
Nov 01, 2018 | 19.38 | 19.42 | 19.38 | 19.38 | 90,569 | -0.03(-0.14%) |
Oct 31, 2018 | 19.43 | 19.44 | 19.40 | 19.41 | 59,985 | -0.04(-0.21%) |
Oct 30, 2018 | 19.46 | 19.48 | 19.45 | 19.45 | 75,210 | -0.06(-0.33%) |
Oct 29, 2018 | 19.50 | 19.51 | 19.47 | 19.51 | 132,510 | +0.00(+0.00%) |
Oct 26, 2018 | 19.46 | 19.52 | 19.46 | 19.51 | 82,028 | +0.11(+0.54%) |
Oct 25, 2018 | 19.45 | 19.46 | 19.41 | 19.41 | 121,552 | -0.07(-0.37%) |
Oct 24, 2018 | 19.46 | 19.49 | 19.45 | 19.48 | 68,514 | +0.07(+0.38%) |
Oct 23, 2018 | 19.46 | 19.48 | 19.41 | 19.41 | 75,550 | +0.00(+0.00%) |
Oct 22, 2018 | 19.42 | 19.42 | 19.40 | 19.41 | 62,267 | +0.00(+0.00%) |
Oct 19, 2018 | 19.42 | 19.43 | 19.41 | 19.41 | 75,984 | -0.02(-0.13%) |
Oct 18, 2018 | 19.42 | 19.47 | 19.42 | 19.43 | 93,118 | +0.00(+0.00%) |
Oct 17, 2018 | 19.46 | 19.48 | 19.43 | 19.43 | 82,766 | -0.05(-0.25%) |
Oct 16, 2018 | 19.47 | 19.50 | 19.47 | 19.48 | 95,154 | +0.00(+0.00%) |
Oct 15, 2018 | 19.49 | 19.50 | 19.47 | 19.48 | 460,253 | +0.02(+0.08%) |
Oct 12, 2018 | 19.47 | 19.51 | 19.46 | 19.46 | 76,478 | -0.02(-0.12%) |
Oct 11, 2018 | 19.46 | 19.51 | 19.46 | 19.49 | 102,307 | +0.02(+0.08%) |
Oct 10, 2018 | 19.46 | 19.48 | 19.42 | 19.47 | 102,586 | -0.01(-0.04%) |
Oct 09, 2018 | 19.47 | 19.49 | 19.46 | 19.48 | 164,252 | +0.04(+0.21%) |
Oct 08, 2018 | 19.44 | 19.47 | 19.43 | 19.44 | 90,059 | +0.01(+0.04%) |
Oct 05, 2018 | 19.48 | 19.48 | 19.42 | 19.43 | 54,274 | -0.05(-0.25%) |
Oct 04, 2018 | 19.50 | 19.52 | 19.46 | 19.48 | 74,003 | -0.05(-0.25%) |
Oct 03, 2018 | 19.59 | 19.61 | 19.52 | 19.53 | 83,622 | -0.08(-0.41%) |
Oct 02, 2018 | 19.59 | 19.63 | 19.59 | 19.61 | 65,782 | +0.02(+0.08%) |
Oct 01, 2018 | 19.65 | 19.65 | 19.59 | 19.59 | 177,471 | -0.04(-0.21%) |
Sep 28, 2018 | 19.64 | 19.66 | 19.62 | 19.64 | 91,190 | +0.01(+0.04%) |
Sep 27, 2018 | 19.62 | 19.64 | 19.61 | 19.63 | 76,669 | +0.00(+0.00%) |
Sep 26, 2018 | 19.59 | 19.64 | 19.59 | 19.63 | 124,858 | +0.03(+0.17%) |
Sep 25, 2018 | 19.59 | 19.60 | 19.58 | 19.60 | 128,751 | -0.01(-0.04%) |
Sep 24, 2018 | 19.60 | 19.62 | 19.60 | 19.60 | 78,544 | -0.02(-0.12%) |
Sep 21, 2018 | 19.62 | 19.64 | 19.60 | 19.63 | 115,005 | +0.02(+0.08%) |
Sep 20, 2018 | 19.60 | 19.64 | 19.60 | 19.61 | 45,443 | +0.01(+0.06%) |
Sep 19, 2018 | 19.60 | 19.62 | 19.58 | 19.60 | 62,687 | -0.01(-0.06%) |
Sep 18, 2018 | 19.64 | 19.64 | 19.61 | 19.61 | 83,502 | -0.04(-0.21%) |
Sep 17, 2018 | 19.65 | 19.67 | 19.64 | 19.65 | 116,407 | +0.00(+0.00%) |
Sep 14, 2018 | 19.64 | 19.68 | 19.64 | 19.65 | 68,978 | -0.02(-0.12%) |
Sep 13, 2018 | 19.70 | 19.72 | 19.68 | 19.68 | 92,393 | -0.04(-0.19%) |
Sep 12, 2018 | 19.73 | 19.73 | 19.71 | 19.71 | 222,925 | +0.02(+0.08%) |
Sep 11, 2018 | 19.70 | 19.73 | 19.68 | 19.70 | 88,160 | -0.03(-0.14%) |
Sep 10, 2018 | 19.73 | 19.75 | 19.72 | 19.73 | 83,602 | -0.00(-0.02%) |
Sep 07, 2018 | 19.72 | 19.76 | 19.72 | 19.73 | 60,834 | -0.06(-0.29%) |
Sep 06, 2018 | 19.78 | 19.81 | 19.78 | 19.79 | 86,502 | +0.02(+0.10%) |
Sep 05, 2018 | 19.78 | 19.79 | 19.77 | 19.77 | 379,286 | -0.02(-0.12%) |