Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.23 | 19.27 | 19.17 | 19.17 | 46,384 | -0.07(-0.36%) |
Sep 27, 2018 | 19.15 | 19.24 | 19.15 | 19.24 | 8,720 | +0.11(+0.57%) |
Sep 26, 2018 | 19.15 | 19.19 | 19.11 | 19.13 | 41,334 | +0.01(+0.05%) |
Sep 25, 2018 | 19.17 | 19.19 | 19.10 | 19.12 | 65,452 | -0.02(-0.10%) |
Sep 24, 2018 | 19.19 | 19.21 | 19.14 | 19.14 | 24,548 | -0.05(-0.26%) |
Sep 21, 2018 | 19.18 | 19.20 | 19.16 | 19.19 | 4,951 | +0.04(+0.21%) |
Sep 20, 2018 | 19.15 | 19.20 | 19.14 | 19.15 | 57,924 | -0.02(-0.10%) |
Sep 19, 2018 | 19.21 | 19.21 | 19.15 | 19.17 | 91,793 | -0.07(-0.36%) |
Sep 18, 2018 | 19.26 | 19.28 | 19.18 | 19.24 | 139,445 | -0.04(-0.21%) |
Sep 17, 2018 | 19.27 | 19.28 | 19.25 | 19.28 | 10,030 | +0.01(+0.05%) |
Sep 14, 2018 | 19.28 | 19.29 | 19.25 | 19.27 | 13,440 | -0.02(-0.12%) |
Sep 13, 2018 | 19.29 | 19.34 | 19.27 | 19.29 | 4,606 | +0.03(+0.17%) |
Sep 12, 2018 | 19.28 | 19.34 | 19.25 | 19.26 | 31,104 | -0.07(-0.36%) |
Sep 11, 2018 | 19.34 | 19.34 | 19.30 | 19.33 | 9,054 | -0.02(-0.10%) |
Sep 10, 2018 | 19.36 | 19.36 | 19.30 | 19.35 | 46,012 | +0.01(+0.05%) |
Sep 07, 2018 | 19.39 | 19.39 | 19.34 | 19.34 | 14,956 | -0.09(-0.46%) |
Sep 06, 2018 | 19.47 | 19.47 | 19.39 | 19.42 | 16,741 | -0.01(-0.05%) |
Sep 05, 2018 | 19.44 | 19.45 | 19.42 | 19.43 | 26,056 | +0.02(+0.10%) |
Sep 04, 2018 | 19.46 | 19.47 | 19.40 | 19.41 | 226,363 | -0.02(-0.10%) |
Aug 31, 2018 | 19.43 | 19.43 | 19.43 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 19.48 | 19.50 | 19.40 | 19.44 | 56,240 | -0.07(-0.35%) |
Aug 29, 2018 | 19.52 | 19.52 | 19.46 | 19.51 | 7,681 | +0.02(+0.13%) |
Aug 28, 2018 | 19.50 | 19.50 | 19.43 | 19.49 | 23,851 | +0.00(+0.02%) |
Aug 27, 2018 | 19.50 | 19.53 | 19.48 | 19.48 | 38,553 | -0.01(-0.05%) |
Aug 24, 2018 | 19.50 | 19.53 | 19.47 | 19.49 | 20,770 | -0.03(-0.15%) |
Aug 23, 2018 | 19.50 | 19.53 | 19.47 | 19.52 | 4,860 | +0.01(+0.04%) |
Aug 22, 2018 | 19.54 | 19.54 | 19.47 | 19.51 | 10,308 | +0.03(+0.15%) |
Aug 21, 2018 | 19.48 | 19.51 | 19.46 | 19.48 | 6,222 | -0.01(-0.05%) |
Aug 20, 2018 | 19.50 | 19.50 | 19.47 | 19.49 | 18,158 | +0.02(+0.10%) |
Aug 17, 2018 | 19.45 | 19.52 | 19.44 | 19.47 | 44,680 | +0.02(+0.10%) |
Aug 16, 2018 | 19.46 | 19.51 | 19.42 | 19.45 | 46,808 | +0.01(+0.05%) |
Aug 15, 2018 | 19.42 | 19.49 | 19.42 | 19.44 | 25,292 | +0.04(+0.20%) |
Aug 14, 2018 | 19.43 | 19.48 | 19.39 | 19.40 | 21,153 | -0.01(-0.05%) |
Aug 13, 2018 | 19.44 | 19.44 | 19.41 | 19.41 | 99,319 | +0.00(+0.00%) |
Aug 10, 2018 | 19.43 | 19.46 | 19.39 | 19.41 | 39,716 | -0.01(-0.05%) |
Aug 09, 2018 | 19.44 | 19.45 | 19.37 | 19.42 | 45,009 | +0.04(+0.20%) |
Aug 08, 2018 | 19.45 | 19.46 | 19.38 | 19.38 | 34,107 | -0.04(-0.20%) |
Aug 07, 2018 | 19.45 | 19.45 | 19.41 | 19.42 | 25,659 | -0.02(-0.10%) |
Aug 06, 2018 | 19.43 | 19.49 | 19.43 | 19.44 | 9,875 | -0.01(-0.05%) |
Aug 03, 2018 | 19.50 | 19.50 | 19.45 | 19.45 | 6,990 | -0.01(-0.05%) |
Aug 02, 2018 | 19.42 | 19.46 | 19.42 | 19.46 | 15,030 | +0.05(+0.25%) |
Aug 01, 2018 | 19.41 | 19.44 | 19.38 | 19.41 | 50,122 | -0.05(-0.25%) |
Jul 31, 2018 | 19.50 | 19.51 | 19.45 | 19.46 | 23,142 | +0.00(+0.00%) |
Jul 30, 2018 | 19.48 | 19.48 | 19.42 | 19.46 | 26,125 | +0.06(+0.30%) |
Jul 27, 2018 | 19.53 | 19.53 | 19.40 | 19.40 | 35,145 | -0.02(-0.10%) |
Jul 26, 2018 | 19.51 | 19.54 | 19.41 | 19.42 | 31,509 | -0.10(-0.50%) |
Jul 25, 2018 | 19.50 | 19.52 | 19.44 | 19.52 | 247,164 | +0.00(+0.00%) |
Jul 24, 2018 | 19.52 | 19.53 | 19.50 | 19.52 | 20,999 | -0.01(-0.05%) |
Jul 23, 2018 | 19.55 | 19.60 | 19.50 | 19.53 | 18,710 | +0.03(+0.15%) |
Jul 20, 2018 | 19.59 | 19.60 | 19.49 | 19.50 | 32,711 | -0.10(-0.50%) |
Jul 19, 2018 | 19.61 | 19.63 | 19.56 | 19.60 | 10,723 | +0.02(+0.12%) |
Jul 18, 2018 | 19.59 | 19.59 | 19.54 | 19.58 | 14,736 | -0.01(-0.07%) |
Jul 17, 2018 | 19.58 | 19.59 | 19.52 | 19.59 | 22,516 | +0.04(+0.20%) |
Jul 16, 2018 | 19.59 | 19.59 | 19.52 | 19.55 | 13,902 | -0.04(-0.20%) |
Jul 13, 2018 | 19.61 | 19.61 | 19.56 | 19.59 | 31,485 | +0.02(+0.10%) |
Jul 12, 2018 | 19.54 | 19.59 | 19.54 | 19.57 | 12,721 | -0.05(-0.25%) |
Jul 11, 2018 | 19.59 | 19.62 | 19.55 | 19.62 | 59,921 | +0.05(+0.25%) |
Jul 10, 2018 | 19.55 | 19.60 | 19.55 | 19.57 | 48,638 | +0.02(+0.10%) |
Jul 09, 2018 | 19.57 | 19.57 | 19.51 | 19.55 | 31,403 | -0.02(-0.10%) |
Jul 06, 2018 | 19.55 | 19.57 | 19.52 | 19.57 | 12,037 | +0.08(+0.40%) |
Jul 05, 2018 | 19.53 | 19.55 | 19.47 | 19.49 | 42,498 | -0.05(-0.25%) |
Jul 03, 2018 | 19.54 | 19.54 | 19.54 | 0 | +0.01(+0.05%) |