Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 19.89 | 19.91 | 19.88 | 19.90 | 2,411,594 | +0.04(+0.21%) |
Sep 28, 2018 | 19.84 | 19.87 | 19.84 | 19.86 | 1,322,586 | +0.01(+0.04%) |
Sep 27, 2018 | 19.84 | 19.87 | 19.83 | 19.85 | 2,187,933 | +0.03(+0.15%) |
Sep 26, 2018 | 19.82 | 19.85 | 19.82 | 19.82 | 1,330,981 | +0.01(+0.04%) |
Sep 25, 2018 | 19.81 | 19.82 | 19.79 | 19.82 | 1,903,287 | +0.00(+0.00%) |
Sep 24, 2018 | 19.79 | 19.82 | 19.79 | 19.82 | 1,035,362 | +0.01(+0.07%) |
Sep 21, 2018 | 19.81 | 19.82 | 19.79 | 19.80 | 1,132,394 | +0.00(+0.00%) |
Sep 20, 2018 | 19.79 | 19.81 | 19.79 | 19.80 | 794,211 | +0.02(+0.11%) |
Sep 19, 2018 | 19.81 | 19.82 | 19.78 | 19.78 | 1,952,132 | -0.03(-0.15%) |
Sep 18, 2018 | 19.81 | 19.82 | 19.80 | 19.81 | 1,056,992 | +0.01(+0.04%) |
Sep 17, 2018 | 19.82 | 19.82 | 19.79 | 19.80 | 680,634 | -0.01(-0.07%) |
Sep 14, 2018 | 19.80 | 19.82 | 19.79 | 19.82 | 990,967 | +0.02(+0.11%) |
Sep 13, 2018 | 19.79 | 19.81 | 19.79 | 19.79 | 2,166,811 | +0.01(+0.04%) |
Sep 12, 2018 | 19.77 | 19.79 | 19.76 | 19.79 | 3,133,263 | +0.04(+0.18%) |
Sep 11, 2018 | 19.72 | 19.75 | 19.72 | 19.75 | 1,149,273 | +0.03(+0.15%) |
Sep 10, 2018 | 19.74 | 19.74 | 19.72 | 19.72 | 829,565 | +0.02(+0.11%) |
Sep 07, 2018 | 19.69 | 19.72 | 19.69 | 19.70 | 1,152,956 | -0.01(-0.04%) |
Sep 06, 2018 | 19.72 | 19.73 | 19.69 | 19.71 | 1,123,963 | +0.01(+0.04%) |
Sep 05, 2018 | 19.72 | 19.72 | 19.70 | 19.70 | 1,698,022 | -0.01(-0.04%) |
Sep 04, 2018 | 19.74 | 19.74 | 19.69 | 19.71 | 6,035,885 | -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 | 2,100,101 | -0.01(-0.07%) |
Aug 29, 2018 | 19.74 | 19.75 | 19.72 | 19.72 | 2,148,937 | -0.01(-0.04%) |
Aug 28, 2018 | 19.75 | 19.75 | 19.72 | 19.73 | 1,885,310 | -0.01(-0.04%) |
Aug 27, 2018 | 19.72 | 19.75 | 19.72 | 19.74 | 437,516 | +0.01(+0.04%) |
Aug 24, 2018 | 19.72 | 19.74 | 19.72 | 19.73 | 1,857,548 | +0.03(+0.15%) |
Aug 23, 2018 | 19.71 | 19.72 | 19.69 | 19.70 | 1,344,455 | -0.01(-0.07%) |
Aug 22, 2018 | 19.71 | 19.72 | 19.70 | 19.72 | 886,767 | +0.01(+0.07%) |
Aug 21, 2018 | 19.70 | 19.72 | 19.69 | 19.70 | 4,626,000 | +0.02(+0.11%) |
Aug 20, 2018 | 19.68 | 19.70 | 19.67 | 19.68 | 1,170,665 | +0.01(+0.07%) |
Aug 17, 2018 | 19.66 | 19.68 | 19.65 | 19.67 | 819,141 | +0.01(+0.07%) |
Aug 16, 2018 | 19.65 | 19.67 | 19.65 | 19.65 | 1,462,618 | +0.01(+0.04%) |
Aug 15, 2018 | 19.66 | 19.67 | 19.63 | 19.65 | 1,128,672 | -0.02(-0.11%) |
Aug 14, 2018 | 19.65 | 19.67 | 19.65 | 19.67 | 1,694,386 | +0.03(+0.15%) |
Aug 13, 2018 | 19.64 | 19.66 | 19.62 | 19.64 | 1,342,755 | +0.01(+0.04%) |
Aug 10, 2018 | 19.65 | 19.67 | 19.62 | 19.63 | 2,354,420 | -0.04(-0.18%) |
Aug 09, 2018 | 19.70 | 19.70 | 19.65 | 19.67 | 885,360 | -0.03(-0.15%) |
Aug 08, 2018 | 19.70 | 19.71 | 19.69 | 19.70 | 2,062,891 | +0.00(+0.00%) |
Aug 07, 2018 | 19.70 | 19.71 | 19.68 | 19.70 | 619,083 | +0.01(+0.07%) |
Aug 06, 2018 | 19.67 | 19.70 | 19.66 | 19.68 | 1,198,247 | +0.01(+0.07%) |
Aug 03, 2018 | 19.67 | 19.67 | 19.65 | 19.67 | 611,599 | +0.01(+0.04%) |
Aug 02, 2018 | 19.64 | 19.67 | 19.64 | 19.66 | 1,420,024 | +0.01(+0.04%) |