Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.78 | 19.78 | 19.71 | 19.72 | 5,104,996 | -0.07(-0.33%) |
Sep 27, 2018 | 19.79 | 19.82 | 19.76 | 19.79 | 1,782,126 | +0.07(+0.33%) |
Sep 26, 2018 | 19.68 | 19.75 | 19.65 | 19.72 | 4,084,407 | +0.09(+0.45%) |
Sep 25, 2018 | 19.60 | 19.64 | 19.57 | 19.63 | 3,124,604 | +0.01(+0.07%) |
Sep 24, 2018 | 19.69 | 19.69 | 19.62 | 19.62 | 1,795,079 | -0.01(-0.07%) |
Sep 21, 2018 | 19.57 | 19.64 | 19.57 | 19.63 | 3,519,663 | +0.06(+0.30%) |
Sep 20, 2018 | 19.53 | 19.58 | 19.52 | 19.57 | 2,078,215 | +0.12(+0.60%) |
Sep 19, 2018 | 19.41 | 19.48 | 19.41 | 19.46 | 953,411 | +0.05(+0.26%) |
Sep 18, 2018 | 19.47 | 19.48 | 19.40 | 19.41 | 1,493,828 | -0.05(-0.26%) |
Sep 17, 2018 | 19.46 | 19.52 | 19.46 | 19.46 | 1,159,241 | -0.07(-0.37%) |
Sep 14, 2018 | 19.54 | 19.56 | 19.49 | 19.53 | 1,742,384 | +0.01(+0.07%) |
Sep 13, 2018 | 19.51 | 19.56 | 19.43 | 19.52 | 3,857,585 | +0.16(+0.83%) |
Sep 12, 2018 | 19.33 | 19.39 | 19.25 | 19.36 | 2,583,433 | +0.09(+0.45%) |
Sep 11, 2018 | 19.25 | 19.30 | 19.24 | 19.27 | 5,879,333 | -0.05(-0.26%) |
Sep 10, 2018 | 19.35 | 19.38 | 19.31 | 19.32 | 1,288,275 | -0.05(-0.26%) |
Sep 07, 2018 | 19.41 | 19.42 | 19.35 | 19.37 | 1,659,544 | -0.05(-0.26%) |
Sep 06, 2018 | 19.43 | 19.45 | 19.38 | 19.42 | 1,898,368 | +0.08(+0.41%) |
Sep 05, 2018 | 19.30 | 19.36 | 19.28 | 19.34 | 3,203,899 | +0.01(+0.04%) |
Sep 04, 2018 | 19.30 | 19.35 | 19.25 | 19.33 | 2,401,097 | -0.05(-0.26%) |
Aug 31, 2018 | 19.38 | 19.38 | 19.38 | 0 | -0.04(-0.22%) | |
Aug 30, 2018 | 19.51 | 19.54 | 19.40 | 19.43 | 2,299,750 | -0.14(-0.71%) |
Aug 29, 2018 | 19.59 | 19.63 | 19.55 | 19.57 | 1,338,594 | -0.05(-0.26%) |
Aug 28, 2018 | 19.62 | 19.65 | 19.61 | 19.62 | 1,253,853 | -0.03(-0.15%) |
Aug 27, 2018 | 19.64 | 19.67 | 19.62 | 19.65 | 1,275,945 | +0.01(+0.07%) |
Aug 24, 2018 | 19.58 | 19.65 | 19.57 | 19.63 | 1,255,099 | +0.06(+0.30%) |
Aug 23, 2018 | 19.61 | 19.64 | 19.57 | 19.57 | 1,265,144 | -0.07(-0.37%) |
Aug 22, 2018 | 19.63 | 19.65 | 19.60 | 19.65 | 1,377,944 | +0.10(+0.52%) |
Aug 21, 2018 | 19.51 | 19.60 | 19.49 | 19.54 | 1,160,508 | +0.04(+0.19%) |
Aug 20, 2018 | 19.47 | 19.52 | 19.47 | 19.51 | 1,102,933 | -0.01(-0.08%) |
Aug 17, 2018 | 19.44 | 19.54 | 19.44 | 19.52 | 1,251,395 | +0.07(+0.37%) |
Aug 16, 2018 | 19.44 | 19.48 | 19.43 | 19.45 | 1,720,483 | +0.06(+0.30%) |
Aug 15, 2018 | 19.39 | 19.44 | 19.35 | 19.39 | 1,789,481 | -0.07(-0.34%) |
Aug 14, 2018 | 19.41 | 19.46 | 19.39 | 19.46 | 1,007,599 | +0.12(+0.60%) |
Aug 13, 2018 | 19.23 | 19.34 | 19.23 | 19.34 | 2,679,788 | -0.04(-0.22%) |
Aug 10, 2018 | 19.40 | 19.46 | 19.28 | 19.39 | 3,924,955 | -0.20(-1.00%) |
Aug 09, 2018 | 19.62 | 19.65 | 19.55 | 19.58 | 1,419,021 | -0.07(-0.33%) |
Aug 08, 2018 | 19.65 | 19.65 | 19.62 | 19.65 | 1,712,802 | -0.01(-0.04%) |
Aug 07, 2018 | 19.70 | 19.71 | 19.65 | 19.65 | 1,640,551 | -0.02(-0.11%) |
Aug 06, 2018 | 19.71 | 19.75 | 19.68 | 19.68 | 1,806,766 | -0.04(-0.22%) |
Aug 03, 2018 | 19.69 | 19.75 | 19.69 | 19.72 | 1,366,299 | +0.03(+0.15%) |
Aug 02, 2018 | 19.63 | 19.69 | 19.62 | 19.69 | 1,611,993 | -0.04(-0.18%) |
Aug 01, 2018 | 19.73 | 19.79 | 19.68 | 19.73 | 1,472,759 | -0.08(-0.40%) |
Jul 31, 2018 | 19.83 | 19.84 | 19.78 | 19.81 | 3,989,816 | +0.03(+0.15%) |
Jul 30, 2018 | 19.86 | 19.86 | 19.78 | 19.78 | 1,212,795 | -0.09(-0.47%) |
Jul 27, 2018 | 19.90 | 19.90 | 19.83 | 19.87 | 1,447,109 | +0.04(+0.22%) |
Jul 26, 2018 | 19.84 | 19.91 | 19.82 | 19.83 | 2,002,772 | +0.04(+0.18%) |
Jul 25, 2018 | 19.70 | 19.80 | 19.70 | 19.79 | 2,157,084 | +0.17(+0.85%) |
Jul 24, 2018 | 19.65 | 19.65 | 19.61 | 19.62 | 1,387,267 | -0.01(-0.04%) |
Jul 23, 2018 | 19.68 | 19.73 | 19.62 | 19.63 | 1,357,628 | -0.04(-0.22%) |
Jul 20, 2018 | 19.74 | 19.75 | 19.65 | 19.68 | 1,415,607 | +0.01(+0.04%) |
Jul 19, 2018 | 19.65 | 19.73 | 19.65 | 19.67 | 1,756,162 | -0.01(-0.07%) |
Jul 18, 2018 | 19.70 | 19.74 | 19.66 | 19.68 | 2,554,780 | -0.04(-0.18%) |
Jul 17, 2018 | 19.69 | 19.74 | 19.63 | 19.72 | 2,289,878 | -0.03(-0.15%) |
Jul 16, 2018 | 19.84 | 19.84 | 19.73 | 19.75 | 1,889,888 | +0.04(+0.18%) |
Jul 13, 2018 | 19.73 | 19.81 | 19.71 | 19.71 | 957,883 | +0.02(+0.11%) |
Jul 12, 2018 | 19.69 | 19.69 | 19.63 | 19.69 | 1,591,105 | +0.07(+0.37%) |
Jul 11, 2018 | 19.68 | 19.68 | 19.60 | 19.62 | 1,306,281 | -0.07(-0.37%) |
Jul 10, 2018 | 19.66 | 19.71 | 19.64 | 19.69 | 1,428,235 | +0.02(+0.11%) |
Jul 09, 2018 | 19.68 | 19.70 | 19.63 | 19.67 | 2,521,254 | +0.10(+0.52%) |
Jul 06, 2018 | 19.50 | 19.58 | 19.49 | 19.57 | 1,852,082 | +0.18(+0.93%) |
Jul 05, 2018 | 19.37 | 19.45 | 19.35 | 19.39 | 3,046,063 | +0.18(+0.94%) |
Jul 03, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.07(+0.34%) |