Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.51 | 19.52 | 19.51 | 19.51 | 116,756 | +0.01(+0.04%) |
Sep 27, 2018 | 19.50 | 19.51 | 19.50 | 19.50 | 401,106 | +0.00(+0.00%) |
Sep 26, 2018 | 19.49 | 19.55 | 19.48 | 19.50 | 208,842 | +0.02(+0.08%) |
Sep 25, 2018 | 19.50 | 19.50 | 19.48 | 19.48 | 393,986 | -0.01(-0.04%) |
Sep 24, 2018 | 19.50 | 19.50 | 19.48 | 19.49 | 415,098 | +0.00(+0.02%) |
Sep 21, 2018 | 19.49 | 19.50 | 19.48 | 19.49 | 354,567 | +0.00(+0.02%) |
Sep 20, 2018 | 19.50 | 19.50 | 19.48 | 19.48 | 290,737 | +0.00(+0.00%) |
Sep 19, 2018 | 19.49 | 19.50 | 19.48 | 19.48 | 285,082 | -0.00(-0.02%) |
Sep 18, 2018 | 19.51 | 19.52 | 19.48 | 19.49 | 179,517 | -0.02(-0.08%) |
Sep 17, 2018 | 19.50 | 19.52 | 19.50 | 19.50 | 293,227 | +0.00(+0.02%) |
Sep 14, 2018 | 19.50 | 19.52 | 19.50 | 19.50 | 224,428 | -0.02(-0.08%) |
Sep 13, 2018 | 19.54 | 19.54 | 19.52 | 19.52 | 337,688 | -0.03(-0.15%) |
Sep 12, 2018 | 19.55 | 19.56 | 19.54 | 19.54 | 325,522 | +0.01(+0.04%) |
Sep 11, 2018 | 19.55 | 19.55 | 19.53 | 19.54 | 393,325 | -0.01(-0.06%) |
Sep 10, 2018 | 19.56 | 19.57 | 19.55 | 19.55 | 135,582 | -0.02(-0.08%) |
Sep 07, 2018 | 19.57 | 19.57 | 19.55 | 19.56 | 190,051 | -0.02(-0.13%) |
Sep 06, 2018 | 19.61 | 19.61 | 19.58 | 19.59 | 171,341 | +0.02(+0.08%) |
Sep 05, 2018 | 19.59 | 19.60 | 19.57 | 19.57 | 251,608 | -0.02(-0.08%) |
Sep 04, 2018 | 19.61 | 19.61 | 19.58 | 19.59 | 279,045 | -0.01(-0.03%) |
Aug 31, 2018 | 19.59 | 19.59 | 19.59 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 19.59 | 19.61 | 19.59 | 19.60 | 165,664 | +0.02(+0.10%) |
Aug 29, 2018 | 19.60 | 19.60 | 19.58 | 19.58 | 277,175 | -0.00(-0.02%) |
Aug 28, 2018 | 19.61 | 19.61 | 19.59 | 19.59 | 169,003 | -0.02(-0.08%) |
Aug 27, 2018 | 19.63 | 19.63 | 19.60 | 19.60 | 154,746 | -0.02(-0.08%) |
Aug 24, 2018 | 19.61 | 19.63 | 19.61 | 19.62 | 280,301 | +0.01(+0.04%) |
Aug 23, 2018 | 19.61 | 19.63 | 19.61 | 19.61 | 257,203 | +0.00(+0.00%) |
Aug 22, 2018 | 19.61 | 19.62 | 19.61 | 19.61 | 288,169 | +0.03(+0.15%) |
Aug 21, 2018 | 19.59 | 19.59 | 19.58 | 19.58 | 340,608 | -0.01(-0.06%) |
Aug 20, 2018 | 19.59 | 19.60 | 19.58 | 19.59 | 141,951 | +0.03(+0.17%) |
Aug 17, 2018 | 19.57 | 19.59 | 19.56 | 19.56 | 306,991 | +0.00(+0.00%) |
Aug 16, 2018 | 19.59 | 19.59 | 19.55 | 19.56 | 120,841 | -0.01(-0.04%) |
Aug 15, 2018 | 19.57 | 19.59 | 19.57 | 19.57 | 237,598 | +0.02(+0.08%) |
Aug 14, 2018 | 19.56 | 19.57 | 19.55 | 19.55 | 177,429 | -0.02(-0.08%) |
Aug 13, 2018 | 19.56 | 19.59 | 19.56 | 19.57 | 702,002 | +0.00(+0.00%) |
Aug 10, 2018 | 19.56 | 19.59 | 19.56 | 19.57 | 278,334 | +0.05(+0.25%) |
Aug 09, 2018 | 19.51 | 19.53 | 19.51 | 19.52 | 804,059 | +0.02(+0.13%) |
Aug 08, 2018 | 19.51 | 19.51 | 19.49 | 19.50 | 607,309 | -0.01(-0.06%) |
Aug 07, 2018 | 19.53 | 19.53 | 19.51 | 19.51 | 185,111 | -0.00(-0.02%) |
Aug 06, 2018 | 19.52 | 19.54 | 19.51 | 19.51 | 236,968 | +0.00(+0.00%) |
Aug 03, 2018 | 19.52 | 19.53 | 19.50 | 19.51 | 239,222 | +0.02(+0.08%) |
Aug 02, 2018 | 19.48 | 19.51 | 19.48 | 19.50 | 291,117 | +0.02(+0.13%) |
Aug 01, 2018 | 19.56 | 19.56 | 19.47 | 19.47 | 254,411 | -0.02(-0.10%) |
Jul 31, 2018 | 19.49 | 19.51 | 19.49 | 19.49 | 352,541 | +0.00(+0.00%) |
Jul 30, 2018 | 19.48 | 19.51 | 19.48 | 19.49 | 444,911 | +0.00(+0.00%) |
Jul 27, 2018 | 19.49 | 19.50 | 19.48 | 19.49 | 289,934 | +0.02(+0.08%) |
Jul 26, 2018 | 19.49 | 19.51 | 19.48 | 19.48 | 486,758 | -0.01(-0.04%) |
Jul 25, 2018 | 19.49 | 19.52 | 19.48 | 19.48 | 663,366 | +0.00(+0.00%) |
Jul 24, 2018 | 19.49 | 19.50 | 19.48 | 19.48 | 329,301 | +0.00(+0.00%) |
Jul 23, 2018 | 19.52 | 19.54 | 19.48 | 19.48 | 484,287 | -0.05(-0.25%) |
Jul 20, 2018 | 19.57 | 19.57 | 19.53 | 19.53 | 342,271 | -0.02(-0.08%) |
Jul 19, 2018 | 19.52 | 19.56 | 19.52 | 19.55 | 1,079,084 | +0.02(+0.12%) |
Jul 18, 2018 | 19.56 | 19.56 | 19.52 | 19.52 | 995,807 | -0.03(-0.17%) |
Jul 17, 2018 | 19.57 | 19.57 | 19.54 | 19.56 | 674,274 | +0.00(+0.00%) |
Jul 16, 2018 | 19.57 | 19.57 | 19.55 | 19.56 | 721,467 | -0.04(-0.21%) |
Jul 13, 2018 | 19.57 | 19.61 | 19.57 | 19.60 | 428,977 | +0.02(+0.12%) |
Jul 12, 2018 | 19.58 | 19.58 | 19.56 | 19.57 | 77,246 | -0.02(-0.08%) |
Jul 11, 2018 | 19.61 | 19.61 | 19.58 | 19.59 | 89,705 | -0.00(-0.02%) |
Jul 10, 2018 | 19.61 | 19.61 | 19.58 | 19.59 | 132,442 | -0.01(-0.06%) |
Jul 09, 2018 | 19.61 | 19.61 | 19.60 | 19.61 | 130,218 | -0.02(-0.08%) |
Jul 06, 2018 | 19.61 | 19.62 | 19.61 | 19.62 | 114,957 | +0.02(+0.12%) |
Jul 05, 2018 | 19.61 | 19.61 | 19.59 | 19.60 | 228,510 | +0.01(+0.04%) |
Jul 03, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.02(+0.12%) |