Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.22 | 19.27 | 19.20 | 19.20 | 3,094,115 | +0.00(+0.00%) |
Oct 30, 2018 | 19.17 | 19.21 | 19.15 | 19.20 | 3,043,521 | +0.02(+0.11%) |
Oct 29, 2018 | 19.26 | 19.27 | 19.15 | 19.18 | 3,561,026 | -0.04(-0.22%) |
Oct 26, 2018 | 19.22 | 19.26 | 19.20 | 19.22 | 3,903,435 | -0.04(-0.18%) |
Oct 25, 2018 | 19.25 | 19.27 | 19.23 | 19.26 | 1,679,277 | +0.04(+0.18%) |
Oct 24, 2018 | 19.32 | 19.32 | 19.21 | 19.22 | 2,009,853 | -0.09(-0.44%) |
Oct 23, 2018 | 19.27 | 19.32 | 19.26 | 19.31 | 8,230,000 | -0.04(-0.18%) |
Oct 22, 2018 | 19.33 | 19.37 | 19.32 | 19.34 | 3,311,301 | +0.04(+0.22%) |
Oct 19, 2018 | 19.33 | 19.34 | 19.29 | 19.30 | 3,829,594 | -0.01(-0.04%) |
Oct 18, 2018 | 19.33 | 19.35 | 19.29 | 19.31 | 3,604,615 | -0.05(-0.26%) |
Oct 17, 2018 | 19.37 | 19.39 | 19.35 | 19.36 | 2,059,493 | -0.01(-0.07%) |
Oct 16, 2018 | 19.35 | 19.39 | 19.35 | 19.37 | 2,774,423 | +0.03(+0.15%) |
Oct 15, 2018 | 19.36 | 19.37 | 19.33 | 19.34 | 8,482,297 | -0.02(-0.11%) |
Oct 12, 2018 | 19.37 | 19.39 | 19.32 | 19.37 | 11,380,557 | +0.07(+0.37%) |
Oct 11, 2018 | 19.32 | 19.36 | 19.28 | 19.29 | 3,155,307 | +0.01(+0.04%) |
Oct 10, 2018 | 19.36 | 19.36 | 19.28 | 19.29 | 6,389,732 | -0.09(-0.44%) |
Oct 09, 2018 | 19.39 | 19.40 | 19.37 | 19.37 | 2,649,250 | -0.01(-0.07%) |
Oct 08, 2018 | 19.41 | 19.41 | 19.36 | 19.39 | 1,370,817 | -0.03(-0.15%) |
Oct 05, 2018 | 19.46 | 19.46 | 19.40 | 19.42 | 3,834,808 | -0.03(-0.15%) |
Oct 04, 2018 | 19.48 | 19.48 | 19.41 | 19.44 | 3,473,174 | -0.06(-0.29%) |
Oct 03, 2018 | 19.54 | 19.54 | 19.49 | 19.50 | 2,858,344 | -0.02(-0.11%) |
Oct 02, 2018 | 19.53 | 19.54 | 19.51 | 19.52 | 2,337,387 | -0.01(-0.04%) |
Oct 01, 2018 | 19.52 | 19.54 | 19.51 | 19.53 | 2,457,552 | +0.04(+0.21%) |
Sep 28, 2018 | 19.47 | 19.50 | 19.47 | 19.49 | 1,347,794 | +0.01(+0.04%) |
Sep 27, 2018 | 19.47 | 19.50 | 19.46 | 19.48 | 2,229,635 | +0.03(+0.14%) |
Sep 26, 2018 | 19.45 | 19.48 | 19.45 | 19.45 | 1,356,349 | +0.01(+0.04%) |
Sep 25, 2018 | 19.44 | 19.45 | 19.42 | 19.45 | 1,939,563 | +0.00(+0.00%) |
Sep 24, 2018 | 19.42 | 19.45 | 19.42 | 19.45 | 1,055,096 | +0.01(+0.07%) |
Sep 21, 2018 | 19.44 | 19.45 | 19.42 | 19.43 | 1,153,978 | +0.00(+0.00%) |
Sep 20, 2018 | 19.42 | 19.44 | 19.42 | 19.43 | 809,349 | +0.02(+0.11%) |
Sep 19, 2018 | 19.44 | 19.45 | 19.41 | 19.41 | 1,989,340 | -0.03(-0.15%) |
Sep 18, 2018 | 19.44 | 19.45 | 19.43 | 19.44 | 1,077,138 | +0.01(+0.04%) |
Sep 17, 2018 | 19.45 | 19.45 | 19.42 | 19.43 | 693,607 | -0.01(-0.07%) |
Sep 14, 2018 | 19.43 | 19.45 | 19.42 | 19.45 | 1,009,854 | +0.02(+0.11%) |
Sep 13, 2018 | 19.42 | 19.44 | 19.42 | 19.42 | 2,208,110 | +0.01(+0.04%) |
Sep 12, 2018 | 19.40 | 19.42 | 19.39 | 19.42 | 3,192,982 | +0.04(+0.18%) |
Sep 11, 2018 | 19.35 | 19.38 | 19.35 | 19.38 | 1,171,177 | +0.03(+0.15%) |
Sep 10, 2018 | 19.37 | 19.37 | 19.35 | 19.35 | 845,377 | +0.02(+0.11%) |
Sep 07, 2018 | 19.33 | 19.35 | 19.32 | 19.33 | 1,174,931 | -0.01(-0.04%) |
Sep 06, 2018 | 19.35 | 19.36 | 19.33 | 19.34 | 1,145,385 | +0.01(+0.04%) |
Sep 05, 2018 | 19.35 | 19.35 | 19.33 | 19.33 | 1,730,386 | -0.01(-0.04%) |
Sep 04, 2018 | 19.37 | 19.37 | 19.32 | 19.34 | 6,150,928 | -0.03(-0.16%) |
Aug 31, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.37 | 19.37 | 19.34 | 19.34 | 2,140,123 | -0.01(-0.07%) |
Aug 29, 2018 | 19.37 | 19.38 | 19.35 | 19.36 | 2,189,890 | -0.01(-0.04%) |
Aug 28, 2018 | 19.38 | 19.38 | 19.36 | 19.36 | 1,921,239 | -0.01(-0.04%) |
Aug 27, 2018 | 19.36 | 19.38 | 19.36 | 19.37 | 445,854 | +0.01(+0.04%) |
Aug 24, 2018 | 19.36 | 19.37 | 19.35 | 19.36 | 1,892,947 | +0.03(+0.15%) |
Aug 23, 2018 | 19.34 | 19.36 | 19.32 | 19.33 | 1,370,076 | -0.01(-0.07%) |
Aug 22, 2018 | 19.34 | 19.35 | 19.33 | 19.35 | 903,666 | +0.01(+0.07%) |
Aug 21, 2018 | 19.33 | 19.35 | 19.32 | 19.33 | 4,714,160 | +0.02(+0.11%) |
Aug 20, 2018 | 19.31 | 19.33 | 19.31 | 19.31 | 1,192,975 | +0.01(+0.07%) |
Aug 17, 2018 | 19.29 | 19.31 | 19.29 | 19.30 | 834,751 | +0.01(+0.07%) |
Aug 16, 2018 | 19.28 | 19.30 | 19.28 | 19.29 | 1,490,492 | +0.01(+0.04%) |
Aug 15, 2018 | 19.29 | 19.30 | 19.26 | 19.28 | 1,150,182 | -0.02(-0.11%) |
Aug 14, 2018 | 19.29 | 19.31 | 19.29 | 19.30 | 1,726,677 | +0.03(+0.15%) |
Aug 13, 2018 | 19.27 | 19.29 | 19.26 | 19.27 | 1,368,344 | +0.01(+0.04%) |
Aug 10, 2018 | 19.29 | 19.30 | 19.26 | 19.26 | 2,399,289 | -0.04(-0.18%) |
Aug 09, 2018 | 19.33 | 19.33 | 19.29 | 19.30 | 902,233 | -0.03(-0.15%) |
Aug 08, 2018 | 19.33 | 19.34 | 19.32 | 19.33 | 2,102,204 | +0.00(+0.00%) |
Aug 07, 2018 | 19.33 | 19.34 | 19.31 | 19.33 | 630,881 | +0.01(+0.07%) |
Aug 06, 2018 | 19.31 | 19.33 | 19.29 | 19.31 | 1,221,083 | +0.01(+0.07%) |
Aug 03, 2018 | 19.30 | 19.31 | 19.29 | 19.30 | 623,254 | +0.01(+0.04%) |
Aug 02, 2018 | 19.27 | 19.30 | 19.27 | 19.29 | 1,447,086 | +0.01(+0.04%) |