Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.72 | 19.72 | 19.68 | 19.68 | 501 | +0.00(+0.00%) |
Nov 29, 2018 | 19.71 | 19.71 | 19.68 | 19.68 | 1,355 | +0.01(+0.04%) |
Nov 28, 2018 | 19.70 | 19.70 | 19.68 | 19.68 | 464 | +0.01(+0.03%) |
Nov 27, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 127 | +0.00(+0.00%) |
Nov 26, 2018 | 19.70 | 19.71 | 19.67 | 19.67 | 1,515 | +0.02(+0.09%) |
Nov 23, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 19.65 | 19.65 | 19.65 | 0 | -0.06(-0.28%) | |
Nov 20, 2018 | 19.65 | 19.71 | 19.65 | 19.71 | 2,713 | +0.03(+0.17%) |
Nov 19, 2018 | 19.70 | 19.70 | 19.68 | 19.68 | 3,394 | +0.02(+0.11%) |
Nov 16, 2018 | 19.65 | 19.65 | 19.65 | 19.65 | 375 | -0.05(-0.24%) |
Nov 15, 2018 | 19.70 | 19.70 | 19.69 | 19.70 | 3,458 | +0.06(+0.28%) |
Nov 14, 2018 | 19.68 | 19.68 | 19.64 | 19.64 | 1,740 | -0.00(-0.02%) |
Nov 13, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 19.64 | 19.69 | 19.64 | 19.65 | 9,270 | +0.01(+0.06%) |
Nov 09, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 125 | -0.00(-0.00%) |
Nov 08, 2018 | 19.65 | 19.65 | 19.64 | 19.64 | 1,572 | +0.01(+0.04%) |
Nov 07, 2018 | 19.63 | 19.63 | 19.63 | 19.63 | 814 | +0.01(+0.04%) |
Nov 06, 2018 | 19.60 | 19.68 | 19.60 | 19.62 | 766 | -0.06(-0.32%) |
Nov 05, 2018 | 19.62 | 19.68 | 19.62 | 19.68 | 1,356 | +0.00(+0.00%) |
Nov 02, 2018 | 19.68 | 19.68 | 19.67 | 19.68 | 2,505 | +0.04(+0.20%) |
Nov 01, 2018 | 19.59 | 19.64 | 19.59 | 19.64 | 965 | -0.03(-0.16%) |
Oct 31, 2018 | 19.75 | 19.75 | 19.68 | 19.68 | 3,641 | -0.03(-0.16%) |
Oct 30, 2018 | 19.66 | 19.71 | 19.66 | 19.71 | 519 | +0.06(+0.33%) |
Oct 29, 2018 | 19.69 | 19.69 | 19.60 | 19.64 | 1,753 | +0.01(+0.04%) |
Oct 26, 2018 | 19.78 | 19.78 | 19.64 | 19.64 | 250 | -0.14(-0.73%) |
Oct 25, 2018 | 19.78 | 19.78 | 19.78 | 19.78 | 476 | +0.06(+0.28%) |
Oct 24, 2018 | 19.83 | 19.85 | 19.72 | 19.72 | 7,869 | -0.15(-0.76%) |
Oct 23, 2018 | 19.86 | 19.88 | 19.86 | 19.88 | 1,009 | -0.10(-0.48%) |
Oct 22, 2018 | 20.00 | 20.00 | 19.97 | 19.97 | 4,621 | -0.07(-0.36%) |
Oct 19, 2018 | 20.09 | 20.09 | 19.99 | 20.04 | 6,138 | +0.02(+0.12%) |
Oct 18, 2018 | 20.04 | 20.04 | 20.02 | 20.02 | 1,271 | -0.08(-0.39%) |
Oct 17, 2018 | 20.06 | 20.10 | 20.04 | 20.10 | 10,871 | +0.13(+0.64%) |
Oct 16, 2018 | 19.97 | 19.97 | 28 | +0.00(+0.00%) | ||
Oct 15, 2018 | 19.97 | 19.97 | 19.97 | 19.97 | 169 | +0.00(+0.00%) |
Oct 12, 2018 | 19.97 | 19.97 | 19.97 | 19.97 | 2,630 | -0.26(-1.29%) |
Oct 11, 2018 | 20.23 | 20.23 | 7 | +0.00(+0.00%) | ||
Oct 10, 2018 | 20.21 | 20.23 | 20.21 | 20.23 | 2,243 | -0.10(-0.50%) |
Oct 09, 2018 | 20.32 | 20.34 | 20.32 | 20.34 | 541 | +0.02(+0.08%) |
Oct 08, 2018 | 20.31 | 20.33 | 20.29 | 20.32 | 8,509 | +0.00(+0.02%) |
Oct 05, 2018 | 20.30 | 20.32 | 20.26 | 20.32 | 5,386 | +0.00(+0.00%) |
Oct 04, 2018 | 20.31 | 20.36 | 20.27 | 20.32 | 15,837 | -0.05(-0.25%) |
Oct 03, 2018 | 20.38 | 20.38 | 20.36 | 20.37 | 6,084 | +0.05(+0.24%) |
Oct 02, 2018 | 20.36 | 20.36 | 20.32 | 20.32 | 7,830 | -0.04(-0.19%) |
Oct 01, 2018 | 20.33 | 20.36 | 20.32 | 20.36 | 1,155 | +0.06(+0.31%) |
Sep 28, 2018 | 20.29 | 20.29 | 20.28 | 20.29 | 1,002 | +0.06(+0.32%) |
Sep 27, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 1,132 | -0.09(-0.43%) |
Sep 26, 2018 | 20.31 | 20.31 | 20.31 | 20.31 | 35 | +0.00(+0.00%) |
Sep 25, 2018 | 20.29 | 20.31 | 20.29 | 20.31 | 2,004 | +0.05(+0.27%) |
Sep 24, 2018 | 20.30 | 20.30 | 20.26 | 20.26 | 1,954 | -0.13(-0.63%) |
Sep 21, 2018 | 20.36 | 20.40 | 20.36 | 20.39 | 5,136 | +0.02(+0.08%) |
Sep 20, 2018 | 20.31 | 20.37 | 20.31 | 20.37 | 4,169 | +0.07(+0.35%) |
Sep 19, 2018 | 20.36 | 20.36 | 20.29 | 20.30 | 2,855 | -0.04(-0.20%) |
Sep 18, 2018 | 20.33 | 20.35 | 20.31 | 20.34 | 7,255 | +0.06(+0.32%) |
Sep 17, 2018 | 20.25 | 20.28 | 20.25 | 20.28 | 3,496 | +0.05(+0.26%) |
Sep 14, 2018 | 20.19 | 20.22 | 20.18 | 20.22 | 7,641 | -0.04(-0.22%) |
Sep 13, 2018 | 20.26 | 20.27 | 20.26 | 20.27 | 2,040 | +0.05(+0.24%) |
Sep 12, 2018 | 20.20 | 20.22 | 20.18 | 20.22 | 2,611 | +0.10(+0.48%) |
Sep 11, 2018 | 20.05 | 20.12 | 20.05 | 20.12 | 658 | +0.02(+0.08%) |
Sep 10, 2018 | 20.17 | 20.17 | 20.11 | 20.11 | 5,703 | +0.03(+0.16%) |
Sep 07, 2018 | 20.06 | 20.08 | 20.02 | 20.08 | 16,285 | -0.10(-0.51%) |
Sep 06, 2018 | 20.23 | 20.23 | 20.18 | 20.18 | 1,205 | -0.04(-0.20%) |
Sep 05, 2018 | 20.13 | 20.22 | 20.13 | 20.22 | 3,745 | +0.00(+0.00%) |