Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.47 | 19.50 | 19.46 | 19.48 | 1,641,770 | -0.01(-0.04%) |
Nov 29, 2018 | 19.49 | 19.53 | 19.47 | 19.49 | 2,151,719 | -0.03(-0.15%) |
Nov 28, 2018 | 19.41 | 19.52 | 19.38 | 19.51 | 2,531,032 | +0.12(+0.60%) |
Nov 27, 2018 | 19.38 | 19.41 | 19.36 | 19.40 | 2,618,082 | -0.01(-0.04%) |
Nov 26, 2018 | 19.41 | 19.44 | 19.37 | 19.41 | 2,707,088 | +0.05(+0.26%) |
Nov 23, 2018 | 19.38 | 19.39 | 19.33 | 19.35 | 2,359,562 | -0.05(-0.26%) |
Nov 21, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.07(+0.34%) | |
Nov 20, 2018 | 19.35 | 19.39 | 19.31 | 19.34 | 4,276,834 | -0.07(-0.37%) |
Nov 19, 2018 | 19.41 | 19.45 | 19.38 | 19.41 | 5,596,223 | +0.00(+0.00%) |
Nov 16, 2018 | 19.44 | 19.45 | 19.39 | 19.41 | 18,496,342 | -0.09(-0.45%) |
Nov 15, 2018 | 19.43 | 19.50 | 19.40 | 19.50 | 1,711,025 | +0.01(+0.04%) |
Nov 14, 2018 | 19.57 | 19.59 | 19.46 | 19.49 | 2,941,093 | -0.04(-0.22%) |
Nov 13, 2018 | 19.57 | 19.58 | 19.51 | 19.54 | 3,202,381 | -0.01(-0.07%) |
Nov 12, 2018 | 19.64 | 19.65 | 19.54 | 19.55 | 6,711,812 | -0.10(-0.52%) |
Nov 09, 2018 | 19.70 | 19.70 | 19.64 | 19.65 | 1,970,592 | -0.07(-0.33%) |
Nov 08, 2018 | 19.74 | 19.77 | 19.72 | 19.72 | 3,133,600 | -0.04(-0.18%) |
Nov 07, 2018 | 19.70 | 19.75 | 19.70 | 19.75 | 3,771,913 | +0.08(+0.41%) |
Nov 06, 2018 | 19.67 | 19.68 | 19.66 | 19.67 | 682,837 | +0.01(+0.04%) |
Nov 05, 2018 | 19.64 | 19.67 | 19.63 | 19.67 | 1,961,812 | +0.01(+0.07%) |
Nov 02, 2018 | 19.67 | 19.68 | 19.60 | 19.65 | 3,091,945 | +0.00(+0.00%) |
Nov 01, 2018 | 19.60 | 19.67 | 19.59 | 19.65 | 6,412,301 | +0.08(+0.43%) |
Oct 31, 2018 | 19.59 | 19.63 | 19.57 | 19.57 | 3,036,292 | +0.00(+0.00%) |
Oct 30, 2018 | 19.54 | 19.58 | 19.51 | 19.57 | 2,986,644 | +0.02(+0.11%) |
Oct 29, 2018 | 19.63 | 19.63 | 19.52 | 19.55 | 3,494,478 | -0.04(-0.22%) |
Oct 26, 2018 | 19.58 | 19.63 | 19.56 | 19.59 | 3,830,488 | -0.04(-0.18%) |
Oct 25, 2018 | 19.62 | 19.64 | 19.60 | 19.63 | 1,647,895 | +0.04(+0.18%) |
Oct 24, 2018 | 19.68 | 19.69 | 19.58 | 19.59 | 1,972,293 | -0.09(-0.44%) |
Oct 23, 2018 | 19.63 | 19.68 | 19.63 | 19.68 | 8,076,198 | -0.04(-0.18%) |
Oct 22, 2018 | 19.70 | 19.73 | 19.68 | 19.71 | 3,249,419 | +0.04(+0.22%) |
Oct 19, 2018 | 19.70 | 19.71 | 19.66 | 19.67 | 3,758,027 | -0.01(-0.04%) |
Oct 18, 2018 | 19.70 | 19.72 | 19.66 | 19.68 | 3,537,252 | -0.05(-0.26%) |
Oct 17, 2018 | 19.73 | 19.76 | 19.72 | 19.73 | 2,021,005 | -0.01(-0.07%) |
Oct 16, 2018 | 19.72 | 19.76 | 19.72 | 19.74 | 2,722,575 | +0.03(+0.15%) |
Oct 15, 2018 | 19.73 | 19.74 | 19.70 | 19.71 | 8,323,781 | -0.02(-0.11%) |
Oct 12, 2018 | 19.74 | 19.76 | 19.68 | 19.73 | 11,167,878 | +0.07(+0.37%) |
Oct 11, 2018 | 19.68 | 19.73 | 19.64 | 19.66 | 3,096,341 | +0.01(+0.04%) |
Oct 10, 2018 | 19.73 | 19.73 | 19.65 | 19.66 | 6,270,321 | -0.09(-0.44%) |
Oct 09, 2018 | 19.76 | 19.77 | 19.73 | 19.74 | 2,599,741 | -0.01(-0.07%) |
Oct 08, 2018 | 19.78 | 19.78 | 19.73 | 19.76 | 1,345,199 | -0.03(-0.15%) |
Oct 05, 2018 | 19.83 | 19.83 | 19.77 | 19.79 | 3,763,143 | -0.03(-0.15%) |
Oct 04, 2018 | 19.85 | 19.85 | 19.78 | 19.81 | 3,408,267 | -0.06(-0.29%) |
Oct 03, 2018 | 19.91 | 19.91 | 19.86 | 19.87 | 2,804,928 | -0.02(-0.11%) |
Oct 02, 2018 | 19.90 | 19.92 | 19.89 | 19.89 | 2,293,706 | -0.01(-0.04%) |
Oct 01, 2018 | 19.89 | 19.91 | 19.88 | 19.90 | 2,411,625 | +0.04(+0.21%) |
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%) |