Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.84 | 19.87 | 19.84 | 19.86 | 1,322,603 | +0.01(+0.04%) |
Sep 27, 2018 | 19.84 | 19.87 | 19.83 | 19.85 | 2,187,962 | +0.03(+0.15%) |
Sep 26, 2018 | 19.82 | 19.85 | 19.82 | 19.82 | 1,330,998 | +0.01(+0.04%) |
Sep 25, 2018 | 19.81 | 19.82 | 19.79 | 19.82 | 1,903,312 | +0.00(+0.00%) |
Sep 24, 2018 | 19.79 | 19.82 | 19.79 | 19.82 | 1,035,376 | +0.01(+0.07%) |
Sep 21, 2018 | 19.81 | 19.82 | 19.79 | 19.80 | 1,132,409 | +0.00(+0.00%) |
Sep 20, 2018 | 19.79 | 19.81 | 19.79 | 19.80 | 794,221 | +0.02(+0.11%) |
Sep 19, 2018 | 19.81 | 19.82 | 19.78 | 19.78 | 1,952,158 | -0.03(-0.15%) |
Sep 18, 2018 | 19.81 | 19.82 | 19.80 | 19.81 | 1,057,005 | +0.01(+0.04%) |
Sep 17, 2018 | 19.82 | 19.82 | 19.79 | 19.80 | 680,643 | -0.01(-0.07%) |
Sep 14, 2018 | 19.80 | 19.82 | 19.79 | 19.82 | 990,979 | +0.02(+0.11%) |
Sep 13, 2018 | 19.79 | 19.81 | 19.79 | 19.79 | 2,166,839 | +0.01(+0.04%) |
Sep 12, 2018 | 19.77 | 19.79 | 19.76 | 19.79 | 3,133,304 | +0.04(+0.18%) |
Sep 11, 2018 | 19.72 | 19.75 | 19.72 | 19.75 | 1,149,288 | +0.03(+0.15%) |
Sep 10, 2018 | 19.74 | 19.74 | 19.72 | 19.72 | 829,576 | +0.02(+0.11%) |
Sep 07, 2018 | 19.69 | 19.72 | 19.69 | 19.70 | 1,152,971 | -0.01(-0.04%) |
Sep 06, 2018 | 19.72 | 19.73 | 19.69 | 19.71 | 1,123,977 | +0.01(+0.04%) |
Sep 05, 2018 | 19.72 | 19.72 | 19.70 | 19.70 | 1,698,044 | -0.01(-0.04%) |
Sep 04, 2018 | 19.74 | 19.74 | 19.69 | 19.71 | 6,035,963 | -0.03(-0.16%) |
Aug 31, 2018 | 19.74 | 19.74 | 19.74 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.74 | 19.74 | 19.71 | 19.71 | 2,100,128 | -0.01(-0.07%) |
Aug 29, 2018 | 19.74 | 19.75 | 19.72 | 19.72 | 2,148,964 | -0.01(-0.04%) |
Aug 28, 2018 | 19.75 | 19.75 | 19.72 | 19.73 | 1,885,334 | -0.01(-0.04%) |
Aug 27, 2018 | 19.72 | 19.75 | 19.72 | 19.74 | 437,522 | +0.01(+0.04%) |
Aug 24, 2018 | 19.72 | 19.74 | 19.72 | 19.73 | 1,857,571 | +0.03(+0.15%) |
Aug 23, 2018 | 19.71 | 19.72 | 19.69 | 19.70 | 1,344,472 | -0.01(-0.07%) |
Aug 22, 2018 | 19.71 | 19.72 | 19.70 | 19.72 | 886,778 | +0.01(+0.07%) |
Aug 21, 2018 | 19.70 | 19.72 | 19.69 | 19.70 | 4,626,060 | +0.02(+0.11%) |
Aug 20, 2018 | 19.68 | 19.70 | 19.67 | 19.68 | 1,170,680 | +0.01(+0.07%) |
Aug 17, 2018 | 19.66 | 19.68 | 19.65 | 19.67 | 819,151 | +0.01(+0.07%) |
Aug 16, 2018 | 19.65 | 19.67 | 19.65 | 19.65 | 1,462,637 | +0.01(+0.04%) |
Aug 15, 2018 | 19.66 | 19.67 | 19.63 | 19.65 | 1,128,687 | -0.02(-0.11%) |
Aug 14, 2018 | 19.65 | 19.67 | 19.65 | 19.67 | 1,694,408 | +0.03(+0.15%) |
Aug 13, 2018 | 19.64 | 19.66 | 19.62 | 19.64 | 1,342,772 | +0.01(+0.04%) |
Aug 10, 2018 | 19.65 | 19.67 | 19.62 | 19.63 | 2,354,450 | -0.04(-0.18%) |
Aug 09, 2018 | 19.70 | 19.70 | 19.65 | 19.67 | 885,371 | -0.03(-0.15%) |
Aug 08, 2018 | 19.70 | 19.71 | 19.69 | 19.70 | 2,062,918 | +0.00(+0.00%) |
Aug 07, 2018 | 19.70 | 19.71 | 19.68 | 19.70 | 619,091 | +0.01(+0.07%) |
Aug 06, 2018 | 19.67 | 19.70 | 19.66 | 19.68 | 1,198,262 | +0.01(+0.07%) |
Aug 03, 2018 | 19.67 | 19.67 | 19.65 | 19.67 | 611,607 | +0.01(+0.04%) |
Aug 02, 2018 | 19.64 | 19.67 | 19.63 | 19.66 | 1,420,042 | +0.01(+0.04%) |
Aug 01, 2018 | 19.65 | 19.66 | 19.62 | 19.65 | 4,471,497 | +0.01(+0.06%) |
Jul 31, 2018 | 19.63 | 19.65 | 19.63 | 19.64 | 1,987,257 | +0.04(+0.18%) |
Jul 30, 2018 | 19.59 | 19.61 | 19.58 | 19.60 | 1,165,019 | +0.01(+0.07%) |
Jul 27, 2018 | 19.59 | 19.60 | 19.58 | 19.59 | 1,275,165 | -0.01(-0.04%) |
Jul 26, 2018 | 19.59 | 19.61 | 19.59 | 19.60 | 1,183,100 | +0.00(+0.00%) |
Jul 25, 2018 | 19.58 | 19.60 | 19.56 | 19.60 | 820,863 | +0.01(+0.07%) |
Jul 24, 2018 | 19.57 | 19.58 | 19.55 | 19.58 | 1,299,295 | +0.04(+0.18%) |
Jul 23, 2018 | 19.57 | 19.57 | 19.54 | 19.55 | 1,358,101 | +0.00(+0.00%) |
Jul 20, 2018 | 19.55 | 19.56 | 19.53 | 19.55 | 838,239 | +0.01(+0.07%) |
Jul 19, 2018 | 19.53 | 19.54 | 19.53 | 19.53 | 1,126,243 | -0.01(-0.07%) |
Jul 18, 2018 | 19.53 | 19.55 | 19.53 | 19.55 | 1,380,978 | +0.03(+0.15%) |
Jul 17, 2018 | 19.52 | 19.53 | 19.52 | 19.52 | 1,923,676 | -0.01(-0.04%) |
Jul 16, 2018 | 19.53 | 19.54 | 19.52 | 19.53 | 2,063,337 | +0.00(+0.00%) |
Jul 13, 2018 | 19.53 | 19.54 | 19.52 | 19.53 | 2,002,771 | +0.01(+0.04%) |
Jul 12, 2018 | 19.50 | 19.53 | 19.49 | 19.52 | 883,989 | +0.04(+0.18%) |
Jul 11, 2018 | 19.48 | 19.49 | 19.47 | 19.48 | 776,332 | -0.01(-0.04%) |
Jul 10, 2018 | 19.50 | 19.52 | 19.49 | 19.49 | 1,346,113 | -0.01(-0.04%) |
Jul 09, 2018 | 19.50 | 19.52 | 19.47 | 19.50 | 1,405,265 | +0.04(+0.18%) |
Jul 06, 2018 | 19.45 | 19.48 | 19.44 | 19.46 | 2,233,973 | +0.04(+0.18%) |
Jul 05, 2018 | 19.40 | 19.45 | 19.39 | 19.43 | 1,359,577 | +0.04(+0.22%) |
Jul 03, 2018 | 19.38 | 19.38 | 19.38 | 0 | +0.01(+0.04%) |