Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.29 | 19.31 | 19.28 | 19.29 | 1,968 | +0.02(+0.10%) |
Sep 27, 2018 | 19.22 | 19.29 | 19.22 | 19.27 | 8,879 | +0.04(+0.21%) |
Sep 26, 2018 | 19.17 | 19.25 | 19.17 | 19.23 | 17,676 | +0.00(+0.00%) |
Sep 25, 2018 | 19.21 | 19.25 | 19.21 | 19.23 | 8,338 | +0.00(+0.00%) |
Sep 24, 2018 | 19.31 | 19.31 | 19.21 | 19.23 | 4,110 | -0.03(-0.16%) |
Sep 21, 2018 | 19.24 | 19.26 | 19.22 | 19.26 | 4,200 | +0.06(+0.31%) |
Sep 20, 2018 | 19.23 | 19.23 | 19.20 | 19.20 | 5,516 | +0.01(+0.05%) |
Sep 19, 2018 | 19.25 | 19.27 | 19.17 | 19.19 | 26,461 | -0.10(-0.52%) |
Sep 18, 2018 | 19.37 | 19.39 | 19.29 | 19.29 | 4,525 | -0.09(-0.46%) |
Sep 17, 2018 | 19.39 | 19.39 | 19.34 | 19.38 | 8,156 | +0.05(+0.26%) |
Sep 14, 2018 | 19.36 | 19.38 | 19.32 | 19.33 | 3,713 | +0.00(+0.00%) |
Sep 13, 2018 | 19.36 | 19.38 | 19.31 | 19.33 | 23,855 | +0.03(+0.16%) |
Sep 12, 2018 | 19.25 | 19.30 | 19.25 | 19.30 | 68,377 | +0.03(+0.16%) |
Sep 11, 2018 | 19.26 | 19.29 | 19.25 | 19.27 | 8,525 | +0.00(+0.00%) |
Sep 10, 2018 | 19.27 | 19.27 | 19.21 | 19.27 | 14,430 | +0.04(+0.21%) |
Sep 07, 2018 | 19.20 | 19.24 | 19.20 | 19.23 | 3,593 | +0.00(+0.00%) |
Sep 06, 2018 | 19.27 | 19.27 | 19.22 | 19.23 | 6,558 | -0.03(-0.16%) |
Sep 05, 2018 | 19.25 | 19.27 | 19.20 | 19.26 | 11,811 | -0.01(-0.05%) |
Sep 04, 2018 | 19.25 | 19.27 | 19.20 | 19.27 | 10,564 | -0.01(-0.05%) |
Aug 31, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.08(+0.42%) | |
Aug 30, 2018 | 19.27 | 19.29 | 19.20 | 19.20 | 11,175 | -0.06(-0.31%) |
Aug 29, 2018 | 19.27 | 19.27 | 19.24 | 19.26 | 5,393 | +0.04(+0.21%) |
Aug 28, 2018 | 19.24 | 19.29 | 19.21 | 19.22 | 11,900 | +0.00(+0.00%) |
Aug 27, 2018 | 19.32 | 19.32 | 19.21 | 19.22 | 11,630 | -0.13(-0.67%) |
Aug 24, 2018 | 19.34 | 19.35 | 19.31 | 19.35 | 9,157 | +0.05(+0.26%) |
Aug 23, 2018 | 19.31 | 19.32 | 19.29 | 19.30 | 6,937 | +0.02(+0.10%) |
Aug 22, 2018 | 19.31 | 19.31 | 19.28 | 19.28 | 5,824 | -0.02(-0.10%) |
Aug 21, 2018 | 19.30 | 19.31 | 19.28 | 19.30 | 21,767 | +0.05(+0.26%) |
Aug 20, 2018 | 19.34 | 19.34 | 19.25 | 19.25 | 9,550 | -0.04(-0.21%) |
Aug 17, 2018 | 19.28 | 19.31 | 19.26 | 19.29 | 39,375 | +0.01(+0.05%) |
Aug 16, 2018 | 19.23 | 19.28 | 19.19 | 19.28 | 6,025 | +0.06(+0.31%) |
Aug 15, 2018 | 19.30 | 19.30 | 19.20 | 19.22 | 5,245 | -0.05(-0.26%) |
Aug 14, 2018 | 19.30 | 19.30 | 19.24 | 19.27 | 7,943 | +0.07(+0.36%) |
Aug 13, 2018 | 19.30 | 19.30 | 19.18 | 19.20 | 5,533 | -0.02(-0.10%) |
Aug 10, 2018 | 19.22 | 19.30 | 19.22 | 19.22 | 13,513 | -0.10(-0.52%) |
Aug 09, 2018 | 19.25 | 19.33 | 19.25 | 19.32 | 9,848 | +0.06(+0.31%) |
Aug 08, 2018 | 19.29 | 19.29 | 19.26 | 19.26 | 6,590 | +0.01(+0.05%) |
Aug 07, 2018 | 19.23 | 19.29 | 19.23 | 19.25 | 13,449 | +0.03(+0.16%) |
Aug 03, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.03(+0.16%) | |
Aug 02, 2018 | 19.16 | 19.22 | 19.16 | 19.19 | 5,953 | -0.02(-0.10%) |
Aug 01, 2018 | 19.22 | 19.23 | 19.18 | 19.21 | 16,001 | +0.05(+0.26%) |
Jul 31, 2018 | 19.26 | 19.26 | 19.16 | 19.16 | 19,529 | -0.08(-0.42%) |
Jul 30, 2018 | 19.20 | 19.24 | 19.16 | 19.24 | 10,444 | +0.07(+0.37%) |
Jul 27, 2018 | 19.21 | 19.21 | 19.12 | 19.17 | 14,479 | +0.04(+0.21%) |
Jul 26, 2018 | 19.22 | 19.22 | 19.13 | 19.13 | 6,369 | -0.02(-0.10%) |
Jul 25, 2018 | 19.23 | 19.23 | 19.11 | 19.15 | 28,972 | -0.11(-0.57%) |
Jul 24, 2018 | 19.20 | 19.26 | 19.20 | 19.26 | 9,804 | +0.06(+0.31%) |
Jul 23, 2018 | 19.24 | 19.24 | 19.20 | 19.20 | 20,190 | -0.05(-0.26%) |
Jul 20, 2018 | 19.21 | 19.27 | 19.20 | 19.25 | 15,317 | +0.02(+0.10%) |
Jul 19, 2018 | 19.26 | 19.26 | 19.17 | 19.23 | 7,522 | +0.05(+0.26%) |
Jul 18, 2018 | 19.22 | 19.27 | 19.16 | 19.18 | 26,927 | -0.05(-0.26%) |
Jul 17, 2018 | 19.19 | 19.23 | 19.12 | 19.23 | 15,008 | -0.01(-0.05%) |
Jul 16, 2018 | 19.24 | 19.24 | 19.14 | 19.24 | 7,626 | +0.00(+0.00%) |
Jul 13, 2018 | 19.18 | 19.24 | 19.17 | 19.24 | 7,334 | +0.04(+0.21%) |
Jul 12, 2018 | 19.11 | 19.20 | 19.11 | 19.20 | 9,012 | +0.11(+0.58%) |
Jul 11, 2018 | 19.13 | 19.17 | 19.09 | 19.09 | 13,290 | -0.03(-0.16%) |
Jul 10, 2018 | 19.13 | 19.20 | 19.12 | 19.12 | 12,823 | -0.03(-0.16%) |
Jul 09, 2018 | 19.21 | 19.23 | 19.13 | 19.15 | 11,221 | -0.02(-0.10%) |
Jul 06, 2018 | 19.10 | 19.18 | 19.08 | 19.17 | 17,761 | +0.12(+0.63%) |
Jul 05, 2018 | 19.12 | 19.12 | 19.00 | 19.05 | 6,602 | +0.09(+0.47%) |
Jul 04, 2018 | 19.00 | 19.05 | 18.96 | 18.96 | 12,668 | -0.02(-0.11%) |