Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.93 | 20.06 | 19.93 | 20.03 | 152,876 | -0.07(-0.37%) |
Dec 28, 2018 | 20.15 | 20.15 | 20.00 | 20.10 | 137,877 | +0.10(+0.50%) |
Dec 27, 2018 | 19.98 | 20.13 | 19.96 | 20.00 | 246,808 | -0.06(-0.29%) |
Dec 26, 2018 | 19.93 | 20.06 | 19.91 | 20.06 | 44,256 | +0.09(+0.46%) |
Dec 24, 2018 | 19.98 | 20.00 | 19.87 | 19.97 | 25,199 | +0.05(+0.25%) |
Dec 21, 2018 | 19.85 | 20.03 | 19.85 | 19.92 | 78,838 | -0.05(-0.23%) |
Dec 20, 2018 | 19.95 | 20.02 | 19.85 | 19.96 | 110,538 | +0.01(+0.03%) |
Dec 19, 2018 | 20.11 | 20.11 | 19.94 | 19.96 | 131,637 | -0.10(-0.51%) |
Dec 18, 2018 | 20.11 | 20.11 | 20.02 | 20.06 | 87,750 | -0.02(-0.12%) |
Dec 17, 2018 | 20.11 | 20.14 | 20.06 | 20.08 | 73,127 | -0.04(-0.21%) |
Dec 14, 2018 | 20.18 | 20.18 | 20.11 | 20.12 | 24,232 | -0.05(-0.25%) |
Dec 13, 2018 | 20.15 | 20.19 | 20.11 | 20.17 | 43,223 | +0.07(+0.37%) |
Dec 12, 2018 | 20.11 | 20.16 | 20.08 | 20.10 | 39,341 | -0.01(-0.06%) |
Dec 11, 2018 | 20.06 | 20.15 | 20.06 | 20.11 | 23,864 | +0.04(+0.19%) |
Dec 10, 2018 | 20.02 | 20.11 | 20.02 | 20.07 | 40,842 | +0.06(+0.29%) |
Dec 07, 2018 | 20.14 | 20.14 | 20.00 | 20.02 | 66,788 | -0.07(-0.37%) |
Dec 06, 2018 | 20.04 | 20.13 | 20.01 | 20.09 | 41,100 | -0.01(-0.04%) |
Dec 04, 2018 | 20.15 | 20.15 | 20.07 | 20.10 | 30,742 | +0.00(+0.00%) |
Dec 03, 2018 | 20.11 | 20.20 | 20.07 | 20.10 | 14,345 | -0.03(-0.17%) |
Nov 30, 2018 | 20.02 | 20.13 | 20.02 | 20.13 | 31,827 | -0.02(-0.08%) |
Nov 29, 2018 | 20.15 | 20.15 | 20.07 | 20.15 | 22,534 | +0.05(+0.25%) |
Nov 28, 2018 | 20.03 | 20.15 | 20.03 | 20.10 | 56,739 | +0.04(+0.21%) |
Nov 27, 2018 | 20.06 | 20.07 | 20.00 | 20.06 | 46,136 | -0.05(-0.24%) |
Nov 26, 2018 | 20.15 | 20.15 | 20.05 | 20.11 | 35,338 | -0.00(-0.00%) |
Nov 23, 2018 | 20.09 | 20.14 | 20.07 | 20.11 | 14,466 | +0.00(+0.00%) |
Nov 21, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.02(+0.09%) | |
Nov 20, 2018 | 20.24 | 20.24 | 19.99 | 20.09 | 262,374 | -0.01(-0.05%) |
Nov 19, 2018 | 20.06 | 20.12 | 20.00 | 20.10 | 81,853 | +0.07(+0.33%) |
Nov 16, 2018 | 20.07 | 20.07 | 20.02 | 20.03 | 682,836 | -0.07(-0.37%) |
Nov 15, 2018 | 20.10 | 20.11 | 20.00 | 20.11 | 1,001,581 | +0.04(+0.21%) |
Nov 14, 2018 | 20.06 | 20.10 | 20.03 | 20.06 | 22,288 | -0.00(-0.02%) |
Nov 13, 2018 | 20.07 | 20.12 | 20.05 | 20.07 | 26,624 | -0.01(-0.06%) |
Nov 12, 2018 | 20.06 | 20.13 | 20.04 | 20.08 | 13,508 | +0.00(+0.00%) |
Nov 09, 2018 | 20.19 | 20.19 | 20.07 | 20.08 | 10,998 | -0.08(-0.41%) |
Nov 08, 2018 | 20.07 | 20.19 | 20.07 | 20.16 | 30,042 | +0.00(+0.00%) |
Nov 07, 2018 | 20.08 | 20.16 | 20.08 | 20.16 | 79,172 | +0.04(+0.21%) |
Nov 06, 2018 | 20.11 | 20.16 | 20.07 | 20.12 | 10,136 | -0.01(-0.06%) |
Nov 05, 2018 | 20.07 | 20.16 | 20.07 | 20.13 | 19,854 | +0.05(+0.27%) |
Nov 02, 2018 | 20.01 | 20.15 | 20.01 | 20.08 | 34,203 | -0.01(-0.06%) |
Nov 01, 2018 | 20.01 | 20.12 | 20.01 | 20.09 | 13,925 | +0.03(+0.14%) |
Oct 31, 2018 | 20.06 | 20.09 | 20.06 | 20.06 | 18,415 | +0.00(+0.00%) |
Oct 30, 2018 | 20.11 | 20.11 | 20.02 | 20.06 | 26,986 | +0.02(+0.12%) |
Oct 29, 2018 | 20.14 | 20.14 | 20.01 | 20.04 | 32,239 | -0.04(-0.21%) |
Oct 26, 2018 | 20.02 | 20.10 | 19.99 | 20.08 | 55,837 | +0.01(+0.06%) |
Oct 25, 2018 | 20.04 | 20.11 | 20.04 | 20.07 | 95,173 | -0.03(-0.14%) |
Oct 24, 2018 | 20.08 | 20.16 | 20.04 | 20.10 | 42,664 | -0.02(-0.08%) |
Oct 23, 2018 | 20.06 | 20.12 | 20.05 | 20.11 | 73,963 | -0.02(-0.12%) |
Oct 22, 2018 | 20.07 | 20.16 | 20.07 | 20.14 | 565,895 | +0.05(+0.25%) |
Oct 19, 2018 | 20.17 | 20.17 | 20.06 | 20.09 | 43,267 | +0.02(+0.08%) |
Oct 18, 2018 | 20.11 | 20.21 | 20.04 | 20.07 | 28,686 | -0.03(-0.15%) |
Oct 17, 2018 | 20.15 | 20.19 | 20.05 | 20.10 | 2,853,121 | -0.08(-0.42%) |
Oct 16, 2018 | 20.25 | 20.25 | 20.10 | 20.19 | 1,514,516 | +0.11(+0.54%) |
Oct 15, 2018 | 20.21 | 20.21 | 20.08 | 20.08 | 26,774 | -0.03(-0.16%) |
Oct 12, 2018 | 20.22 | 20.22 | 20.10 | 20.11 | 56,096 | +0.04(+0.20%) |
Oct 11, 2018 | 20.24 | 20.24 | 20.04 | 20.07 | 22,712 | -0.05(-0.25%) |
Oct 10, 2018 | 20.14 | 20.16 | 20.04 | 20.12 | 24,832 | -0.04(-0.20%) |
Oct 09, 2018 | 20.10 | 20.26 | 20.10 | 20.16 | 30,206 | +0.05(+0.25%) |
Oct 08, 2018 | 20.14 | 20.30 | 20.10 | 20.11 | 19,587 | -0.02(-0.08%) |
Oct 05, 2018 | 20.16 | 20.24 | 20.11 | 20.13 | 14,206 | -0.04(-0.20%) |
Oct 04, 2018 | 20.27 | 20.27 | 20.16 | 20.17 | 36,517 | -0.10(-0.48%) |
Oct 03, 2018 | 20.28 | 20.30 | 20.21 | 20.27 | 20,150 | +0.07(+0.36%) |
Oct 02, 2018 | 20.30 | 20.30 | 20.19 | 20.19 | 28,117 | -0.05(-0.23%) |