Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 20.02 | 20.04 | 20.01 | 20.03 | 2,396,129 | +0.04(+0.21%) |
Sep 28, 2018 | 19.97 | 19.99 | 19.97 | 19.99 | 1,314,104 | +0.01(+0.04%) |
Sep 27, 2018 | 19.97 | 19.99 | 19.96 | 19.98 | 2,173,903 | +0.03(+0.15%) |
Sep 26, 2018 | 19.95 | 19.98 | 19.94 | 19.95 | 1,322,446 | +0.01(+0.04%) |
Sep 25, 2018 | 19.94 | 19.94 | 19.92 | 19.94 | 1,891,082 | +0.00(+0.00%) |
Sep 24, 2018 | 19.92 | 19.95 | 19.92 | 19.94 | 1,028,723 | +0.01(+0.07%) |
Sep 21, 2018 | 19.94 | 19.94 | 19.92 | 19.93 | 1,125,133 | +0.00(+0.00%) |
Sep 20, 2018 | 19.92 | 19.94 | 19.92 | 19.93 | 789,118 | +0.02(+0.11%) |
Sep 19, 2018 | 19.94 | 19.94 | 19.91 | 19.91 | 1,939,614 | -0.03(-0.15%) |
Sep 18, 2018 | 19.94 | 19.95 | 19.93 | 19.94 | 1,050,214 | +0.01(+0.04%) |
Sep 17, 2018 | 19.95 | 19.95 | 19.92 | 19.93 | 676,269 | -0.01(-0.07%) |
Sep 14, 2018 | 19.93 | 19.95 | 19.92 | 19.94 | 984,612 | +0.02(+0.11%) |
Sep 13, 2018 | 19.92 | 19.94 | 19.92 | 19.92 | 2,152,916 | +0.01(+0.04%) |
Sep 12, 2018 | 19.89 | 19.92 | 19.89 | 19.92 | 3,113,171 | +0.04(+0.18%) |
Sep 11, 2018 | 19.84 | 19.88 | 19.84 | 19.88 | 1,141,903 | +0.03(+0.15%) |
Sep 10, 2018 | 19.87 | 19.87 | 19.85 | 19.85 | 824,246 | +0.02(+0.11%) |
Sep 07, 2018 | 19.82 | 19.84 | 19.81 | 19.83 | 1,145,562 | -0.01(-0.04%) |
Sep 06, 2018 | 19.85 | 19.86 | 19.82 | 19.84 | 1,116,755 | +0.01(+0.04%) |
Sep 05, 2018 | 19.85 | 19.85 | 19.83 | 19.83 | 1,687,134 | -0.01(-0.04%) |
Sep 04, 2018 | 19.86 | 19.86 | 19.81 | 19.84 | 5,997,180 | -0.03(-0.16%) |
Aug 31, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.87 | 19.87 | 19.84 | 19.84 | 2,086,633 | -0.01(-0.07%) |
Aug 29, 2018 | 19.87 | 19.87 | 19.84 | 19.85 | 2,135,156 | -0.01(-0.04%) |
Aug 28, 2018 | 19.87 | 19.87 | 19.85 | 19.86 | 1,873,220 | -0.01(-0.04%) |
Aug 27, 2018 | 19.85 | 19.87 | 19.85 | 19.87 | 434,711 | +0.01(+0.04%) |
Aug 24, 2018 | 19.85 | 19.87 | 19.84 | 19.86 | 1,845,636 | +0.03(+0.15%) |
Aug 23, 2018 | 19.84 | 19.85 | 19.82 | 19.83 | 1,335,833 | -0.01(-0.07%) |
Aug 22, 2018 | 19.84 | 19.84 | 19.83 | 19.84 | 881,080 | +0.01(+0.07%) |
Aug 21, 2018 | 19.82 | 19.84 | 19.82 | 19.83 | 4,596,335 | +0.02(+0.11%) |
Aug 20, 2018 | 19.81 | 19.82 | 19.80 | 19.81 | 1,163,158 | +0.01(+0.07%) |
Aug 17, 2018 | 19.79 | 19.81 | 19.78 | 19.79 | 813,888 | +0.01(+0.07%) |
Aug 16, 2018 | 19.77 | 19.79 | 19.77 | 19.78 | 1,453,239 | +0.01(+0.04%) |
Aug 15, 2018 | 19.79 | 19.79 | 19.76 | 19.77 | 1,121,435 | -0.02(-0.11%) |
Aug 14, 2018 | 19.78 | 19.80 | 19.78 | 19.79 | 1,683,521 | +0.03(+0.15%) |
Aug 13, 2018 | 19.77 | 19.78 | 19.75 | 19.77 | 1,334,144 | +0.01(+0.04%) |
Aug 10, 2018 | 19.78 | 19.79 | 19.75 | 19.76 | 2,339,322 | -0.04(-0.18%) |
Aug 09, 2018 | 19.83 | 19.83 | 19.78 | 19.79 | 879,682 | -0.03(-0.15%) |
Aug 08, 2018 | 19.83 | 19.84 | 19.82 | 19.82 | 2,049,662 | +0.00(+0.00%) |
Aug 07, 2018 | 19.82 | 19.84 | 19.81 | 19.82 | 615,113 | +0.01(+0.07%) |
Aug 06, 2018 | 19.80 | 19.83 | 19.79 | 19.81 | 1,190,563 | +0.01(+0.07%) |
Aug 03, 2018 | 19.79 | 19.80 | 19.78 | 19.79 | 607,677 | +0.01(+0.04%) |
Aug 02, 2018 | 19.77 | 19.79 | 19.76 | 19.79 | 1,410,918 | +0.01(+0.04%) |