Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.13 | 19.15 | 19.06 | 19.07 | 3,284,672 | -0.09(-0.50%) |
Oct 30, 2018 | 19.14 | 19.17 | 19.09 | 19.17 | 2,302,902 | +0.01(+0.08%) |
Oct 29, 2018 | 19.19 | 19.25 | 19.14 | 19.15 | 2,289,835 | -0.07(-0.38%) |
Oct 26, 2018 | 19.16 | 19.22 | 19.16 | 19.22 | 1,767,841 | +0.01(+0.08%) |
Oct 25, 2018 | 19.18 | 19.25 | 19.17 | 19.21 | 1,696,158 | +0.06(+0.30%) |
Oct 24, 2018 | 19.21 | 19.23 | 19.14 | 19.15 | 2,591,479 | -0.04(-0.19%) |
Oct 23, 2018 | 19.15 | 19.23 | 19.14 | 19.19 | 1,276,942 | +0.00(+0.00%) |
Oct 22, 2018 | 19.25 | 19.25 | 19.17 | 19.19 | 1,222,453 | -0.01(-0.03%) |
Oct 19, 2018 | 19.23 | 19.24 | 19.18 | 19.19 | 1,741,464 | -0.03(-0.15%) |
Oct 18, 2018 | 19.26 | 19.29 | 19.21 | 19.22 | 1,884,116 | -0.07(-0.38%) |
Oct 17, 2018 | 19.35 | 19.37 | 19.29 | 19.29 | 1,526,531 | -0.05(-0.26%) |
Oct 16, 2018 | 19.30 | 19.37 | 19.30 | 19.34 | 2,415,889 | +0.08(+0.42%) |
Oct 15, 2018 | 19.28 | 19.31 | 19.26 | 19.26 | 1,871,396 | -0.03(-0.15%) |
Oct 12, 2018 | 19.32 | 19.34 | 19.26 | 19.29 | 1,571,444 | +0.04(+0.23%) |
Oct 11, 2018 | 19.19 | 19.28 | 19.17 | 19.25 | 2,548,333 | +0.02(+0.11%) |
Oct 10, 2018 | 19.30 | 19.31 | 19.21 | 19.23 | 2,586,096 | -0.07(-0.38%) |
Oct 09, 2018 | 19.25 | 19.31 | 19.24 | 19.30 | 4,067,323 | -0.01(-0.08%) |
Oct 08, 2018 | 19.29 | 19.34 | 19.28 | 19.32 | 974,826 | -0.02(-0.11%) |
Oct 05, 2018 | 19.32 | 19.38 | 19.29 | 19.34 | 2,254,962 | -0.07(-0.37%) |
Oct 04, 2018 | 19.42 | 19.48 | 19.36 | 19.41 | 2,018,018 | -0.16(-0.82%) |
Oct 03, 2018 | 19.69 | 19.72 | 19.56 | 19.57 | 2,132,445 | -0.09(-0.44%) |
Oct 02, 2018 | 19.62 | 19.69 | 19.61 | 19.66 | 3,294,542 | +0.01(+0.04%) |
Oct 01, 2018 | 19.69 | 19.71 | 19.63 | 19.65 | 3,223,122 | +0.04(+0.19%) |
Sep 28, 2018 | 19.67 | 19.67 | 19.61 | 19.61 | 5,132,505 | -0.07(-0.33%) |
Sep 27, 2018 | 19.68 | 19.72 | 19.65 | 19.68 | 1,791,730 | +0.07(+0.33%) |
Sep 26, 2018 | 19.58 | 19.64 | 19.55 | 19.61 | 4,106,417 | +0.09(+0.45%) |
Sep 25, 2018 | 19.50 | 19.53 | 19.46 | 19.53 | 3,141,442 | +0.01(+0.07%) |
Sep 24, 2018 | 19.58 | 19.58 | 19.51 | 19.51 | 1,804,752 | -0.01(-0.07%) |
Sep 21, 2018 | 19.46 | 19.53 | 19.46 | 19.53 | 3,538,630 | +0.06(+0.30%) |
Sep 20, 2018 | 19.43 | 19.48 | 19.42 | 19.47 | 2,089,414 | +0.12(+0.60%) |
Sep 19, 2018 | 19.31 | 19.37 | 19.31 | 19.35 | 958,548 | +0.05(+0.26%) |
Sep 18, 2018 | 19.37 | 19.37 | 19.29 | 19.30 | 1,501,877 | -0.05(-0.26%) |
Sep 17, 2018 | 19.36 | 19.42 | 19.35 | 19.35 | 1,165,488 | -0.07(-0.37%) |
Sep 14, 2018 | 19.44 | 19.45 | 19.39 | 19.43 | 1,751,774 | +0.01(+0.07%) |
Sep 13, 2018 | 19.40 | 19.45 | 19.32 | 19.41 | 3,878,373 | +0.16(+0.83%) |
Sep 12, 2018 | 19.23 | 19.29 | 19.14 | 19.25 | 2,597,354 | +0.09(+0.45%) |
Sep 11, 2018 | 19.14 | 19.20 | 19.14 | 19.16 | 5,911,015 | -0.05(-0.26%) |
Sep 10, 2018 | 19.24 | 19.27 | 19.21 | 19.22 | 1,295,217 | -0.05(-0.26%) |
Sep 07, 2018 | 19.31 | 19.32 | 19.24 | 19.27 | 1,668,487 | -0.05(-0.26%) |
Sep 06, 2018 | 19.32 | 19.35 | 19.28 | 19.32 | 1,908,598 | +0.08(+0.41%) |
Sep 05, 2018 | 19.19 | 19.25 | 19.17 | 19.24 | 3,221,164 | +0.01(+0.04%) |
Sep 04, 2018 | 19.19 | 19.24 | 19.14 | 19.23 | 2,414,036 | -0.05(-0.26%) |
Aug 31, 2018 | 19.28 | 19.28 | 19.28 | 0 | -0.04(-0.22%) | |
Aug 30, 2018 | 19.40 | 19.44 | 19.30 | 19.32 | 2,312,142 | -0.14(-0.71%) |
Aug 29, 2018 | 19.48 | 19.52 | 19.45 | 19.46 | 1,345,808 | -0.05(-0.26%) |
Aug 28, 2018 | 19.52 | 19.54 | 19.50 | 19.51 | 1,260,610 | -0.03(-0.15%) |
Aug 27, 2018 | 19.53 | 19.56 | 19.51 | 19.54 | 1,282,821 | +0.01(+0.07%) |
Aug 24, 2018 | 19.48 | 19.54 | 19.47 | 19.53 | 1,261,862 | +0.06(+0.30%) |
Aug 23, 2018 | 19.50 | 19.53 | 19.46 | 19.47 | 1,271,962 | -0.07(-0.37%) |
Aug 22, 2018 | 19.53 | 19.55 | 19.50 | 19.54 | 1,385,369 | +0.10(+0.52%) |
Aug 21, 2018 | 19.40 | 19.50 | 19.39 | 19.44 | 1,166,761 | +0.04(+0.19%) |
Aug 20, 2018 | 19.37 | 19.42 | 19.37 | 19.40 | 1,108,877 | -0.01(-0.08%) |
Aug 17, 2018 | 19.34 | 19.43 | 19.34 | 19.42 | 1,258,138 | +0.07(+0.37%) |
Aug 16, 2018 | 19.33 | 19.38 | 19.32 | 19.35 | 1,729,754 | +0.06(+0.30%) |
Aug 15, 2018 | 19.29 | 19.34 | 19.25 | 19.29 | 1,799,124 | -0.06(-0.34%) |
Aug 14, 2018 | 19.30 | 19.36 | 19.28 | 19.35 | 1,013,029 | +0.12(+0.60%) |
Aug 13, 2018 | 19.12 | 19.24 | 19.12 | 19.24 | 2,694,229 | -0.04(-0.22%) |
Aug 10, 2018 | 19.30 | 19.35 | 19.17 | 19.28 | 3,946,106 | -0.19(-1.00%) |
Aug 09, 2018 | 19.52 | 19.55 | 19.44 | 19.48 | 1,426,668 | -0.06(-0.33%) |
Aug 08, 2018 | 19.54 | 19.55 | 19.51 | 19.54 | 1,722,032 | -0.01(-0.04%) |
Aug 07, 2018 | 19.59 | 19.61 | 19.54 | 19.55 | 1,649,391 | -0.02(-0.11%) |
Aug 06, 2018 | 19.61 | 19.64 | 19.57 | 19.57 | 1,816,502 | -0.04(-0.22%) |
Aug 03, 2018 | 19.58 | 19.65 | 19.58 | 19.61 | 1,373,662 | +0.03(+0.15%) |
Aug 02, 2018 | 19.53 | 19.58 | 19.52 | 19.58 | 1,620,680 | -0.04(-0.18%) |