Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.33 | 19.34 | 19.30 | 19.32 | 9,471 | -0.06(-0.31%) |
Nov 29, 2018 | 19.41 | 19.42 | 19.38 | 19.38 | 14,373 | -0.03(-0.14%) |
Nov 28, 2018 | 19.28 | 19.42 | 19.25 | 19.41 | 56,349 | +0.12(+0.62%) |
Nov 27, 2018 | 19.33 | 19.33 | 19.26 | 19.29 | 16,525 | -0.03(-0.14%) |
Nov 26, 2018 | 19.41 | 19.41 | 19.32 | 19.32 | 29,355 | -0.04(-0.19%) |
Nov 23, 2018 | 19.40 | 19.40 | 19.35 | 19.35 | 19,595 | -0.06(-0.30%) |
Nov 21, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.04(+0.20%) | |
Nov 20, 2018 | 19.47 | 19.48 | 19.37 | 19.37 | 20,568 | -0.14(-0.71%) |
Nov 19, 2018 | 19.52 | 19.55 | 19.49 | 19.51 | 28,060 | +0.06(+0.33%) |
Nov 16, 2018 | 19.51 | 19.51 | 19.45 | 19.45 | 34,837 | +0.13(+0.67%) |
Nov 15, 2018 | 19.35 | 19.38 | 19.31 | 19.32 | 36,933 | -0.03(-0.14%) |
Nov 14, 2018 | 19.35 | 19.41 | 19.30 | 19.34 | 20,613 | +0.06(+0.29%) |
Nov 13, 2018 | 19.28 | 19.34 | 19.28 | 19.29 | 19,526 | +0.05(+0.24%) |
Nov 12, 2018 | 19.32 | 19.32 | 19.23 | 19.24 | 67,701 | -0.13(-0.69%) |
Nov 09, 2018 | 19.40 | 19.42 | 19.35 | 19.38 | 20,466 | -0.02(-0.12%) |
Nov 08, 2018 | 19.51 | 19.55 | 19.40 | 19.40 | 36,798 | -0.15(-0.75%) |
Nov 07, 2018 | 19.58 | 19.62 | 19.55 | 19.55 | 58,058 | +0.06(+0.28%) |
Nov 06, 2018 | 19.51 | 19.52 | 19.49 | 19.49 | 10,172 | -0.02(-0.09%) |
Nov 05, 2018 | 19.50 | 19.52 | 19.49 | 19.51 | 4,699 | +0.06(+0.28%) |
Nov 02, 2018 | 19.51 | 19.53 | 19.45 | 19.46 | 47,574 | -0.06(-0.28%) |
Nov 01, 2018 | 19.45 | 19.53 | 19.45 | 19.51 | 85,928 | +0.15(+0.78%) |
Oct 31, 2018 | 19.33 | 19.38 | 19.32 | 19.36 | 59,206 | -0.00(-0.02%) |
Oct 30, 2018 | 19.41 | 19.42 | 19.36 | 19.36 | 27,175 | -0.08(-0.43%) |
Oct 29, 2018 | 19.44 | 19.46 | 19.43 | 19.45 | 65,565 | -0.06(-0.28%) |
Oct 26, 2018 | 19.43 | 19.51 | 19.42 | 19.50 | 39,736 | +0.06(+0.33%) |
Oct 25, 2018 | 19.46 | 19.47 | 19.42 | 19.44 | 49,482 | -0.06(-0.33%) |
Oct 24, 2018 | 19.50 | 19.52 | 19.48 | 19.50 | 36,337 | -0.08(-0.42%) |
Oct 23, 2018 | 19.59 | 19.61 | 19.57 | 19.58 | 23,166 | +0.01(+0.05%) |
Oct 22, 2018 | 19.58 | 19.59 | 19.57 | 19.57 | 18,400 | -0.06(-0.33%) |
Oct 19, 2018 | 19.58 | 19.67 | 19.58 | 19.64 | 26,127 | +0.06(+0.31%) |
Oct 18, 2018 | 19.64 | 19.67 | 19.57 | 19.58 | 71,445 | -0.09(-0.44%) |
Oct 17, 2018 | 19.71 | 19.73 | 19.66 | 19.67 | 30,581 | -0.11(-0.56%) |
Oct 16, 2018 | 19.83 | 19.83 | 19.78 | 19.78 | 36,397 | +0.01(+0.05%) |
Oct 15, 2018 | 19.76 | 19.80 | 19.76 | 19.77 | 44,676 | +0.04(+0.19%) |
Oct 12, 2018 | 19.75 | 19.75 | 19.72 | 19.73 | 33,639 | -0.06(-0.30%) |
Oct 11, 2018 | 19.75 | 19.79 | 19.72 | 19.79 | 148,808 | +0.11(+0.54%) |
Oct 10, 2018 | 19.67 | 19.71 | 19.66 | 19.68 | 54,543 | +0.04(+0.18%) |
Oct 09, 2018 | 19.57 | 19.65 | 19.56 | 19.65 | 30,790 | +0.01(+0.05%) |
Oct 08, 2018 | 19.58 | 19.64 | 19.58 | 19.64 | 28,632 | -0.02(-0.09%) |
Oct 05, 2018 | 19.67 | 19.68 | 19.64 | 19.66 | 66,190 | +0.03(+0.14%) |
Oct 04, 2018 | 19.64 | 19.68 | 19.60 | 19.63 | 88,574 | -0.00(-0.02%) |
Oct 03, 2018 | 19.67 | 19.68 | 19.63 | 19.63 | 73,669 | -0.07(-0.35%) |
Oct 02, 2018 | 19.68 | 19.71 | 19.68 | 19.70 | 21,053 | -0.03(-0.14%) |
Oct 01, 2018 | 19.75 | 19.78 | 19.72 | 19.73 | 24,395 | -0.04(-0.18%) |
Sep 28, 2018 | 19.74 | 19.80 | 19.73 | 19.77 | 54,650 | -0.04(-0.19%) |
Sep 27, 2018 | 19.88 | 19.88 | 19.80 | 19.80 | 69,615 | -0.16(-0.78%) |
Sep 26, 2018 | 19.93 | 20.02 | 19.93 | 19.96 | 30,104 | -0.02(-0.09%) |
Sep 25, 2018 | 20.00 | 20.01 | 19.98 | 19.98 | 10,983 | +0.01(+0.05%) |
Sep 24, 2018 | 20.03 | 20.04 | 19.97 | 19.97 | 14,600 | +0.01(+0.05%) |
Sep 21, 2018 | 19.95 | 19.98 | 19.94 | 19.96 | 16,003 | -0.08(-0.39%) |
Sep 20, 2018 | 20.02 | 20.04 | 19.98 | 20.04 | 49,566 | +0.14(+0.72%) |
Sep 19, 2018 | 19.88 | 19.91 | 19.86 | 19.90 | 25,639 | +0.02(+0.11%) |
Sep 18, 2018 | 19.93 | 19.93 | 19.86 | 19.87 | 24,021 | -0.03(-0.15%) |
Sep 17, 2018 | 19.89 | 19.92 | 19.89 | 19.91 | 23,524 | +0.10(+0.51%) |
Sep 14, 2018 | 19.86 | 19.86 | 19.80 | 19.80 | 77,839 | -0.09(-0.46%) |
Sep 13, 2018 | 19.90 | 19.91 | 19.86 | 19.90 | 77,956 | +0.06(+0.32%) |
Sep 12, 2018 | 19.77 | 19.85 | 19.77 | 19.83 | 12,543 | +0.08(+0.42%) |
Sep 11, 2018 | 19.74 | 19.76 | 19.73 | 19.75 | 19,599 | -0.03(-0.14%) |
Sep 10, 2018 | 19.78 | 19.78 | 19.77 | 19.78 | 40,576 | +0.06(+0.33%) |
Sep 07, 2018 | 19.75 | 19.76 | 19.71 | 19.71 | 123,889 | -0.06(-0.33%) |
Sep 06, 2018 | 19.79 | 19.81 | 19.76 | 19.78 | 23,634 | +0.00(+0.00%) |
Sep 05, 2018 | 19.77 | 19.78 | 19.76 | 19.78 | 22,806 | +0.06(+0.33%) |