Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.08 | 19.12 | 19.07 | 19.09 | 3,846,386 | +0.03(+0.15%) |
Dec 28, 2018 | 19.05 | 19.12 | 19.01 | 19.06 | 3,639,954 | +0.02(+0.12%) |
Dec 27, 2018 | 18.97 | 19.06 | 18.94 | 19.04 | 4,966,135 | -0.03(-0.15%) |
Dec 26, 2018 | 18.85 | 19.08 | 18.80 | 19.07 | 2,480,015 | +0.23(+1.25%) |
Dec 24, 2018 | 18.91 | 18.96 | 18.83 | 18.83 | 1,901,241 | -0.10(-0.50%) |
Dec 21, 2018 | 19.01 | 19.04 | 18.90 | 18.93 | 6,548,128 | -0.10(-0.50%) |
Dec 20, 2018 | 19.10 | 19.11 | 18.91 | 19.02 | 7,544,677 | -0.10(-0.54%) |
Dec 19, 2018 | 19.31 | 19.33 | 19.11 | 19.13 | 3,547,236 | -0.14(-0.74%) |
Dec 18, 2018 | 19.34 | 19.34 | 19.24 | 19.27 | 4,559,231 | -0.06(-0.30%) |
Dec 17, 2018 | 19.39 | 19.41 | 19.31 | 19.33 | 5,673,132 | -0.07(-0.38%) |
Dec 14, 2018 | 19.44 | 19.47 | 19.39 | 19.40 | 5,097,106 | -0.09(-0.45%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.46 | 19.49 | 8,233,065 | +0.02(+0.11%) |
Dec 12, 2018 | 19.49 | 19.50 | 19.45 | 19.47 | 2,373,439 | +0.04(+0.23%) |
Dec 11, 2018 | 19.42 | 19.45 | 19.40 | 19.42 | 2,844,352 | +0.04(+0.19%) |
Dec 10, 2018 | 19.38 | 19.40 | 19.32 | 19.39 | 2,000,883 | +0.00(+0.00%) |
Dec 07, 2018 | 19.47 | 19.50 | 19.38 | 19.39 | 3,391,175 | -0.04(-0.19%) |
Dec 06, 2018 | 19.37 | 19.43 | 19.35 | 19.42 | 5,058,000 | -0.04(-0.19%) |
Dec 04, 2018 | 19.54 | 19.54 | 19.45 | 19.46 | 1,615,373 | -0.10(-0.52%) |
Dec 03, 2018 | 19.54 | 19.57 | 19.50 | 19.56 | 1,674,095 | +0.08(+0.43%) |
Nov 30, 2018 | 19.47 | 19.50 | 19.46 | 19.48 | 1,641,749 | -0.01(-0.04%) |
Nov 29, 2018 | 19.49 | 19.53 | 19.47 | 19.49 | 2,151,691 | -0.03(-0.15%) |
Nov 28, 2018 | 19.41 | 19.52 | 19.38 | 19.51 | 2,530,999 | +0.12(+0.60%) |
Nov 27, 2018 | 19.38 | 19.41 | 19.36 | 19.40 | 2,618,048 | -0.01(-0.04%) |
Nov 26, 2018 | 19.41 | 19.44 | 19.37 | 19.41 | 2,707,054 | +0.05(+0.26%) |
Nov 23, 2018 | 19.38 | 19.39 | 19.33 | 19.36 | 2,359,532 | -0.05(-0.26%) |
Nov 21, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.07(+0.34%) | |
Nov 20, 2018 | 19.36 | 19.39 | 19.31 | 19.34 | 4,276,779 | -0.07(-0.37%) |
Nov 19, 2018 | 19.41 | 19.45 | 19.38 | 19.41 | 5,596,151 | +0.00(+0.00%) |
Nov 16, 2018 | 19.44 | 19.45 | 19.39 | 19.41 | 18,496,102 | -0.09(-0.45%) |
Nov 15, 2018 | 19.43 | 19.50 | 19.40 | 19.50 | 1,711,003 | +0.01(+0.04%) |
Nov 14, 2018 | 19.57 | 19.59 | 19.46 | 19.49 | 2,941,055 | -0.04(-0.22%) |
Nov 13, 2018 | 19.57 | 19.58 | 19.51 | 19.54 | 3,202,339 | -0.01(-0.07%) |
Nov 12, 2018 | 19.64 | 19.65 | 19.54 | 19.55 | 6,711,725 | -0.10(-0.52%) |
Nov 09, 2018 | 19.70 | 19.70 | 19.64 | 19.65 | 1,970,566 | -0.07(-0.33%) |
Nov 08, 2018 | 19.74 | 19.77 | 19.72 | 19.72 | 3,133,560 | -0.04(-0.18%) |
Nov 07, 2018 | 19.70 | 19.75 | 19.70 | 19.75 | 3,771,864 | +0.08(+0.41%) |
Nov 06, 2018 | 19.67 | 19.68 | 19.66 | 19.67 | 682,828 | +0.01(+0.04%) |
Nov 05, 2018 | 19.64 | 19.67 | 19.63 | 19.67 | 1,961,786 | +0.01(+0.07%) |
Nov 02, 2018 | 19.67 | 19.68 | 19.60 | 19.65 | 3,091,905 | +0.00(+0.00%) |
Nov 01, 2018 | 19.60 | 19.67 | 19.59 | 19.65 | 6,412,219 | +0.08(+0.43%) |
Oct 31, 2018 | 19.59 | 19.63 | 19.57 | 19.57 | 3,036,253 | +0.00(+0.00%) |
Oct 30, 2018 | 19.54 | 19.58 | 19.51 | 19.57 | 2,986,605 | +0.02(+0.11%) |
Oct 29, 2018 | 19.63 | 19.63 | 19.52 | 19.55 | 3,494,433 | -0.04(-0.22%) |
Oct 26, 2018 | 19.58 | 19.63 | 19.56 | 19.59 | 3,830,439 | -0.04(-0.18%) |
Oct 25, 2018 | 19.62 | 19.64 | 19.60 | 19.63 | 1,647,874 | +0.04(+0.18%) |
Oct 24, 2018 | 19.68 | 19.69 | 19.58 | 19.59 | 1,972,268 | -0.09(-0.44%) |
Oct 23, 2018 | 19.63 | 19.68 | 19.63 | 19.68 | 8,076,094 | -0.04(-0.18%) |
Oct 22, 2018 | 19.70 | 19.73 | 19.68 | 19.71 | 3,249,378 | +0.04(+0.22%) |
Oct 19, 2018 | 19.70 | 19.71 | 19.66 | 19.67 | 3,757,978 | -0.01(-0.04%) |
Oct 18, 2018 | 19.70 | 19.72 | 19.66 | 19.68 | 3,537,207 | -0.05(-0.26%) |
Oct 17, 2018 | 19.73 | 19.76 | 19.72 | 19.73 | 2,020,979 | -0.01(-0.07%) |
Oct 16, 2018 | 19.72 | 19.76 | 19.72 | 19.74 | 2,722,540 | +0.03(+0.15%) |
Oct 15, 2018 | 19.73 | 19.74 | 19.70 | 19.71 | 8,323,674 | -0.02(-0.11%) |
Oct 12, 2018 | 19.74 | 19.76 | 19.68 | 19.73 | 11,167,735 | +0.07(+0.37%) |
Oct 11, 2018 | 19.68 | 19.73 | 19.64 | 19.66 | 3,096,301 | +0.01(+0.04%) |
Oct 10, 2018 | 19.73 | 19.73 | 19.65 | 19.66 | 6,270,240 | -0.09(-0.44%) |
Oct 09, 2018 | 19.76 | 19.77 | 19.73 | 19.74 | 2,599,707 | -0.01(-0.07%) |
Oct 08, 2018 | 19.78 | 19.78 | 19.73 | 19.76 | 1,345,182 | -0.03(-0.15%) |
Oct 05, 2018 | 19.83 | 19.83 | 19.77 | 19.79 | 3,763,095 | -0.03(-0.15%) |
Oct 04, 2018 | 19.85 | 19.85 | 19.78 | 19.81 | 3,408,223 | -0.06(-0.29%) |
Oct 03, 2018 | 19.91 | 19.91 | 19.86 | 19.87 | 2,804,892 | -0.02(-0.11%) |
Oct 02, 2018 | 19.90 | 19.92 | 19.89 | 19.89 | 2,293,676 | -0.01(-0.04%) |