Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.21 | 19.24 | 19.19 | 19.21 | 3,821,720 | +0.03(+0.15%) |
Dec 28, 2018 | 19.17 | 19.24 | 19.13 | 19.18 | 3,616,613 | +0.02(+0.12%) |
Dec 27, 2018 | 19.09 | 19.18 | 19.07 | 19.16 | 4,934,290 | -0.03(-0.15%) |
Dec 26, 2018 | 18.97 | 19.20 | 18.92 | 19.19 | 2,464,111 | +0.24(+1.25%) |
Dec 24, 2018 | 19.03 | 19.08 | 18.95 | 18.96 | 1,889,049 | -0.10(-0.50%) |
Dec 21, 2018 | 19.13 | 19.16 | 19.02 | 19.05 | 6,506,137 | -0.10(-0.50%) |
Dec 20, 2018 | 19.22 | 19.23 | 19.03 | 19.15 | 7,496,296 | -0.10(-0.54%) |
Dec 19, 2018 | 19.44 | 19.45 | 19.24 | 19.25 | 3,524,489 | -0.14(-0.74%) |
Dec 18, 2018 | 19.47 | 19.47 | 19.36 | 19.39 | 4,529,995 | -0.06(-0.30%) |
Dec 17, 2018 | 19.51 | 19.53 | 19.43 | 19.45 | 5,636,753 | -0.07(-0.38%) |
Dec 14, 2018 | 19.56 | 19.60 | 19.52 | 19.53 | 5,064,421 | -0.09(-0.45%) |
Dec 13, 2018 | 19.62 | 19.63 | 19.59 | 19.61 | 8,180,270 | +0.02(+0.11%) |
Dec 12, 2018 | 19.61 | 19.63 | 19.57 | 19.59 | 2,358,219 | +0.04(+0.23%) |
Dec 11, 2018 | 19.55 | 19.58 | 19.53 | 19.55 | 2,826,113 | +0.04(+0.19%) |
Dec 10, 2018 | 19.50 | 19.52 | 19.44 | 19.51 | 1,988,053 | +0.00(+0.00%) |
Dec 07, 2018 | 19.59 | 19.63 | 19.50 | 19.51 | 3,369,429 | -0.04(-0.19%) |
Dec 06, 2018 | 19.50 | 19.56 | 19.48 | 19.55 | 5,025,565 | -0.04(-0.19%) |
Dec 04, 2018 | 19.67 | 19.67 | 19.58 | 19.59 | 1,605,015 | -0.10(-0.52%) |
Dec 03, 2018 | 19.67 | 19.70 | 19.63 | 19.69 | 1,663,359 | +0.08(+0.43%) |
Nov 30, 2018 | 19.60 | 19.63 | 19.59 | 19.60 | 1,631,221 | -0.01(-0.04%) |
Nov 29, 2018 | 19.61 | 19.66 | 19.59 | 19.61 | 2,137,894 | -0.03(-0.15%) |
Nov 28, 2018 | 19.53 | 19.64 | 19.50 | 19.64 | 2,514,769 | +0.12(+0.60%) |
Nov 27, 2018 | 19.51 | 19.53 | 19.48 | 19.52 | 2,601,260 | -0.01(-0.04%) |
Nov 26, 2018 | 19.53 | 19.57 | 19.49 | 19.53 | 2,689,694 | +0.05(+0.26%) |
Nov 23, 2018 | 19.50 | 19.52 | 19.46 | 19.48 | 2,344,401 | -0.05(-0.26%) |
Nov 21, 2018 | 19.53 | 19.53 | 19.53 | 0 | +0.07(+0.34%) | |
Nov 20, 2018 | 19.48 | 19.52 | 19.44 | 19.47 | 4,249,354 | -0.07(-0.37%) |
Nov 19, 2018 | 19.54 | 19.58 | 19.51 | 19.54 | 5,560,265 | +0.00(+0.00%) |
Nov 16, 2018 | 19.57 | 19.58 | 19.52 | 19.54 | 18,377,494 | -0.09(-0.45%) |
Nov 15, 2018 | 19.55 | 19.63 | 19.52 | 19.63 | 1,700,031 | +0.01(+0.04%) |
Nov 14, 2018 | 19.69 | 19.71 | 19.59 | 19.62 | 2,922,195 | -0.04(-0.22%) |
Nov 13, 2018 | 19.69 | 19.71 | 19.64 | 19.66 | 3,181,804 | -0.01(-0.07%) |
Nov 12, 2018 | 19.77 | 19.77 | 19.67 | 19.68 | 6,668,686 | -0.10(-0.52%) |
Nov 09, 2018 | 19.83 | 19.83 | 19.77 | 19.78 | 1,957,930 | -0.07(-0.33%) |
Nov 08, 2018 | 19.87 | 19.90 | 19.85 | 19.85 | 3,113,466 | -0.04(-0.18%) |
Nov 07, 2018 | 19.82 | 19.88 | 19.82 | 19.88 | 3,747,677 | +0.08(+0.41%) |
Nov 06, 2018 | 19.79 | 19.81 | 19.78 | 19.80 | 678,450 | +0.01(+0.04%) |
Nov 05, 2018 | 19.77 | 19.79 | 19.76 | 19.79 | 1,949,206 | +0.01(+0.07%) |
Nov 02, 2018 | 19.80 | 19.81 | 19.73 | 19.78 | 3,072,078 | +0.00(+0.00%) |
Nov 01, 2018 | 19.73 | 19.79 | 19.72 | 19.78 | 6,371,100 | +0.08(+0.43%) |
Oct 31, 2018 | 19.72 | 19.76 | 19.69 | 19.69 | 3,016,783 | +0.00(+0.00%) |
Oct 30, 2018 | 19.67 | 19.70 | 19.64 | 19.69 | 2,967,453 | +0.02(+0.11%) |
Oct 29, 2018 | 19.75 | 19.76 | 19.64 | 19.67 | 3,472,024 | -0.04(-0.22%) |
Oct 26, 2018 | 19.71 | 19.75 | 19.69 | 19.72 | 3,805,875 | -0.04(-0.18%) |
Oct 25, 2018 | 19.75 | 19.77 | 19.72 | 19.75 | 1,637,306 | +0.04(+0.18%) |
Oct 24, 2018 | 19.81 | 19.82 | 19.71 | 19.72 | 1,959,620 | -0.09(-0.44%) |
Oct 23, 2018 | 19.76 | 19.81 | 19.75 | 19.80 | 8,024,305 | -0.04(-0.18%) |
Oct 22, 2018 | 19.83 | 19.86 | 19.81 | 19.84 | 3,228,540 | +0.04(+0.22%) |
Oct 19, 2018 | 19.83 | 19.84 | 19.79 | 19.80 | 3,733,880 | -0.01(-0.04%) |
Oct 18, 2018 | 19.83 | 19.85 | 19.79 | 19.80 | 3,514,524 | -0.05(-0.26%) |
Oct 17, 2018 | 19.86 | 19.88 | 19.85 | 19.86 | 2,008,019 | -0.01(-0.07%) |
Oct 16, 2018 | 19.85 | 19.89 | 19.85 | 19.87 | 2,705,081 | +0.03(+0.15%) |
Oct 15, 2018 | 19.86 | 19.87 | 19.83 | 19.84 | 8,270,297 | -0.02(-0.11%) |
Oct 12, 2018 | 19.87 | 19.89 | 19.81 | 19.86 | 11,096,120 | +0.07(+0.37%) |
Oct 11, 2018 | 19.81 | 19.85 | 19.77 | 19.79 | 3,076,445 | +0.01(+0.04%) |
Oct 10, 2018 | 19.86 | 19.86 | 19.77 | 19.78 | 6,230,031 | -0.09(-0.44%) |
Oct 09, 2018 | 19.88 | 19.90 | 19.86 | 19.87 | 2,583,036 | -0.01(-0.07%) |
Oct 08, 2018 | 19.91 | 19.91 | 19.86 | 19.88 | 1,336,556 | -0.03(-0.15%) |
Oct 05, 2018 | 19.96 | 19.96 | 19.90 | 19.91 | 3,738,963 | -0.03(-0.15%) |
Oct 04, 2018 | 19.98 | 19.98 | 19.91 | 19.94 | 3,386,367 | -0.06(-0.29%) |
Oct 03, 2018 | 20.04 | 20.04 | 19.99 | 20.00 | 2,786,905 | -0.02(-0.11%) |
Oct 02, 2018 | 20.03 | 20.04 | 20.02 | 20.02 | 2,278,968 | -0.01(-0.04%) |