Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.35 | 19.38 | 19.34 | 19.36 | 1,652,154 | -0.01(-0.04%) |
Nov 29, 2018 | 19.36 | 19.41 | 19.34 | 19.36 | 2,165,329 | -0.03(-0.15%) |
Nov 28, 2018 | 19.28 | 19.40 | 19.25 | 19.39 | 2,547,040 | +0.12(+0.60%) |
Nov 27, 2018 | 19.26 | 19.28 | 19.24 | 19.28 | 2,634,641 | -0.01(-0.04%) |
Nov 26, 2018 | 19.28 | 19.32 | 19.25 | 19.28 | 2,724,211 | +0.05(+0.26%) |
Nov 23, 2018 | 19.25 | 19.27 | 19.21 | 19.23 | 2,374,487 | -0.05(-0.26%) |
Nov 21, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.07(+0.34%) | |
Nov 20, 2018 | 19.23 | 19.27 | 19.19 | 19.22 | 4,303,885 | -0.07(-0.37%) |
Nov 19, 2018 | 19.29 | 19.33 | 19.26 | 19.29 | 5,631,619 | +0.00(+0.00%) |
Nov 16, 2018 | 19.32 | 19.33 | 19.27 | 19.29 | 18,613,330 | -0.09(-0.45%) |
Nov 15, 2018 | 19.31 | 19.38 | 19.28 | 19.38 | 1,721,847 | +0.01(+0.04%) |
Nov 14, 2018 | 19.44 | 19.46 | 19.34 | 19.37 | 2,959,695 | -0.04(-0.22%) |
Nov 13, 2018 | 19.44 | 19.46 | 19.39 | 19.41 | 3,222,636 | -0.01(-0.07%) |
Nov 12, 2018 | 19.51 | 19.52 | 19.42 | 19.43 | 6,754,264 | -0.10(-0.52%) |
Nov 09, 2018 | 19.58 | 19.58 | 19.51 | 19.53 | 1,983,056 | -0.07(-0.33%) |
Nov 08, 2018 | 19.62 | 19.64 | 19.59 | 19.59 | 3,153,420 | -0.04(-0.18%) |
Nov 07, 2018 | 19.57 | 19.63 | 19.57 | 19.63 | 3,795,770 | +0.08(+0.41%) |
Nov 06, 2018 | 19.54 | 19.56 | 19.53 | 19.55 | 687,156 | +0.01(+0.04%) |
Nov 05, 2018 | 19.51 | 19.54 | 19.51 | 19.54 | 1,974,220 | +0.01(+0.07%) |
Nov 02, 2018 | 19.55 | 19.56 | 19.48 | 19.53 | 3,111,502 | +0.00(+0.00%) |
Nov 01, 2018 | 19.48 | 19.54 | 19.47 | 19.53 | 6,452,859 | +0.08(+0.43%) |
Oct 31, 2018 | 19.47 | 19.51 | 19.45 | 19.45 | 3,055,497 | +0.00(+0.00%) |
Oct 30, 2018 | 19.42 | 19.45 | 19.39 | 19.45 | 3,005,534 | +0.02(+0.11%) |
Oct 29, 2018 | 19.50 | 19.51 | 19.39 | 19.42 | 3,516,581 | -0.04(-0.22%) |
Oct 26, 2018 | 19.46 | 19.50 | 19.44 | 19.47 | 3,854,716 | -0.04(-0.18%) |
Oct 25, 2018 | 19.50 | 19.52 | 19.47 | 19.50 | 1,658,318 | +0.04(+0.18%) |
Oct 24, 2018 | 19.56 | 19.57 | 19.46 | 19.47 | 1,984,768 | -0.09(-0.44%) |
Oct 23, 2018 | 19.51 | 19.56 | 19.50 | 19.55 | 8,127,280 | -0.04(-0.18%) |
Oct 22, 2018 | 19.57 | 19.61 | 19.56 | 19.59 | 3,269,972 | +0.04(+0.22%) |
Oct 19, 2018 | 19.57 | 19.59 | 19.54 | 19.55 | 3,781,796 | -0.01(-0.04%) |
Oct 18, 2018 | 19.57 | 19.60 | 19.54 | 19.55 | 3,559,625 | -0.05(-0.26%) |
Oct 17, 2018 | 19.61 | 19.63 | 19.60 | 19.60 | 2,033,788 | -0.01(-0.07%) |
Oct 16, 2018 | 19.60 | 19.64 | 19.60 | 19.62 | 2,739,795 | +0.03(+0.15%) |
Oct 15, 2018 | 19.60 | 19.62 | 19.57 | 19.59 | 8,376,429 | -0.02(-0.11%) |
Oct 12, 2018 | 19.62 | 19.64 | 19.56 | 19.61 | 11,238,515 | +0.07(+0.37%) |
Oct 11, 2018 | 19.56 | 19.60 | 19.52 | 19.54 | 3,115,925 | +0.01(+0.04%) |
Oct 10, 2018 | 19.60 | 19.61 | 19.52 | 19.53 | 6,309,981 | -0.09(-0.44%) |
Oct 09, 2018 | 19.63 | 19.65 | 19.61 | 19.62 | 2,616,184 | -0.01(-0.07%) |
Oct 08, 2018 | 19.65 | 19.65 | 19.60 | 19.63 | 1,353,708 | -0.03(-0.15%) |
Oct 05, 2018 | 19.70 | 19.70 | 19.65 | 19.66 | 3,786,945 | -0.03(-0.15%) |
Oct 04, 2018 | 19.73 | 19.73 | 19.66 | 19.69 | 3,429,824 | -0.06(-0.29%) |
Oct 03, 2018 | 19.78 | 19.79 | 19.73 | 19.75 | 2,822,669 | -0.02(-0.11%) |
Oct 02, 2018 | 19.78 | 19.79 | 19.76 | 19.77 | 2,308,213 | -0.01(-0.04%) |
Oct 01, 2018 | 19.77 | 19.78 | 19.75 | 19.78 | 2,426,879 | +0.04(+0.21%) |
Sep 28, 2018 | 19.72 | 19.74 | 19.72 | 19.73 | 1,330,968 | +0.01(+0.04%) |
Sep 27, 2018 | 19.72 | 19.74 | 19.71 | 19.73 | 2,201,801 | +0.03(+0.15%) |
Sep 26, 2018 | 19.70 | 19.73 | 19.69 | 19.70 | 1,339,417 | +0.01(+0.04%) |
Sep 25, 2018 | 19.68 | 19.69 | 19.67 | 19.69 | 1,915,350 | +0.00(+0.00%) |
Sep 24, 2018 | 19.66 | 19.70 | 19.66 | 19.69 | 1,041,924 | +0.01(+0.07%) |
Sep 21, 2018 | 19.68 | 19.69 | 19.67 | 19.68 | 1,139,572 | +0.00(+0.00%) |
Sep 20, 2018 | 19.67 | 19.68 | 19.66 | 19.68 | 799,245 | +0.02(+0.11%) |
Sep 19, 2018 | 19.68 | 19.69 | 19.66 | 19.66 | 1,964,505 | -0.03(-0.15%) |
Sep 18, 2018 | 19.68 | 19.70 | 19.68 | 19.68 | 1,063,691 | +0.01(+0.04%) |
Sep 17, 2018 | 19.70 | 19.70 | 19.66 | 19.68 | 684,948 | -0.01(-0.07%) |
Sep 14, 2018 | 19.68 | 19.70 | 19.67 | 19.69 | 997,247 | +0.02(+0.11%) |
Sep 13, 2018 | 19.67 | 19.68 | 19.66 | 19.67 | 2,180,544 | +0.01(+0.04%) |
Sep 12, 2018 | 19.64 | 19.67 | 19.63 | 19.66 | 3,153,122 | +0.04(+0.18%) |
Sep 11, 2018 | 19.59 | 19.63 | 19.59 | 19.63 | 1,156,557 | +0.03(+0.15%) |
Sep 10, 2018 | 19.62 | 19.62 | 19.60 | 19.60 | 834,823 | +0.02(+0.11%) |
Sep 07, 2018 | 19.57 | 19.59 | 19.56 | 19.58 | 1,160,263 | -0.01(-0.04%) |
Sep 06, 2018 | 19.60 | 19.61 | 19.57 | 19.58 | 1,131,087 | +0.01(+0.04%) |
Sep 05, 2018 | 19.60 | 19.60 | 19.58 | 19.58 | 1,708,784 | -0.01(-0.04%) |