Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.77 | 19.85 | 19.57 | 19.59 | 30,833 | -0.28(-1.39%) |
Oct 30, 2018 | 19.72 | 20.02 | 19.66 | 19.86 | 32,872 | +0.21(+1.05%) |
Oct 29, 2018 | 19.57 | 19.77 | 19.55 | 19.65 | 34,008 | +0.15(+0.79%) |
Oct 26, 2018 | 19.58 | 19.72 | 19.29 | 19.50 | 38,347 | -0.30(-1.52%) |
Oct 25, 2018 | 19.57 | 19.89 | 19.52 | 19.80 | 94,587 | +0.27(+1.37%) |
Oct 24, 2018 | 19.39 | 19.65 | 19.37 | 19.53 | 13,023 | +0.20(+1.02%) |
Oct 23, 2018 | 19.20 | 19.42 | 19.10 | 19.34 | 23,684 | +0.11(+0.58%) |
Oct 22, 2018 | 19.56 | 19.63 | 19.22 | 19.22 | 39,718 | -0.30(-1.54%) |
Oct 19, 2018 | 19.37 | 19.57 | 19.37 | 19.53 | 16,849 | +0.15(+0.75%) |
Oct 18, 2018 | 19.39 | 19.53 | 19.35 | 19.38 | 8,219 | -0.03(-0.18%) |
Oct 17, 2018 | 19.41 | 19.50 | 19.29 | 19.41 | 16,877 | -0.05(-0.27%) |
Oct 16, 2018 | 19.14 | 19.50 | 19.10 | 19.47 | 158,193 | +0.38(+1.98%) |
Oct 15, 2018 | 19.00 | 19.23 | 19.00 | 19.09 | 182,209 | +0.11(+0.59%) |
Oct 12, 2018 | 19.16 | 19.21 | 18.90 | 18.98 | 36,836 | -0.04(-0.23%) |
Oct 11, 2018 | 19.64 | 19.64 | 19.02 | 19.02 | 379,074 | -0.57(-2.90%) |
Oct 10, 2018 | 19.83 | 19.90 | 19.59 | 19.59 | 90,830 | -0.27(-1.34%) |
Oct 09, 2018 | 19.77 | 19.88 | 19.77 | 19.85 | 90,932 | +0.05(+0.26%) |
Oct 08, 2018 | 19.53 | 19.88 | 19.53 | 19.80 | 58,274 | +0.31(+1.59%) |
Oct 05, 2018 | 19.48 | 19.61 | 19.48 | 19.49 | 37,069 | +0.00(+0.02%) |
Oct 04, 2018 | 19.61 | 19.61 | 19.35 | 19.49 | 32,820 | -0.18(-0.93%) |
Oct 03, 2018 | 19.84 | 19.92 | 19.53 | 19.67 | 298,779 | -0.18(-0.91%) |
Oct 02, 2018 | 19.93 | 19.99 | 19.83 | 19.85 | 411,563 | -0.07(-0.35%) |
Oct 01, 2018 | 20.10 | 20.10 | 19.90 | 19.92 | 493,093 | -0.15(-0.73%) |
Sep 28, 2018 | 19.83 | 20.07 | 19.83 | 20.07 | 141,421 | +0.29(+1.48%) |
Sep 27, 2018 | 19.74 | 19.88 | 19.74 | 19.78 | 17,060 | +0.06(+0.31%) |
Sep 26, 2018 | 19.98 | 19.98 | 19.71 | 19.71 | 35,461 | -0.24(-1.22%) |
Sep 25, 2018 | 19.93 | 20.02 | 19.91 | 19.96 | 82,268 | +0.03(+0.17%) |
Sep 24, 2018 | 20.28 | 20.28 | 19.84 | 19.92 | 14,663 | -0.40(-1.99%) |
Sep 21, 2018 | 20.30 | 20.43 | 20.30 | 20.33 | 78,322 | +0.03(+0.13%) |
Sep 20, 2018 | 20.07 | 20.30 | 20.07 | 20.30 | 17,079 | +0.17(+0.86%) |
Sep 19, 2018 | 20.39 | 20.39 | 20.09 | 20.13 | 29,538 | -0.26(-1.27%) |
Sep 18, 2018 | 20.51 | 20.52 | 20.36 | 20.39 | 29,172 | -0.12(-0.59%) |
Sep 17, 2018 | 20.41 | 20.52 | 20.37 | 20.51 | 29,203 | +0.09(+0.46%) |
Sep 14, 2018 | 20.45 | 20.50 | 20.29 | 20.41 | 10,342 | -0.17(-0.84%) |
Sep 13, 2018 | 20.55 | 20.63 | 20.54 | 20.59 | 15,019 | +0.09(+0.46%) |
Sep 12, 2018 | 20.53 | 20.56 | 20.48 | 20.49 | 14,568 | -0.02(-0.08%) |
Sep 11, 2018 | 20.47 | 20.58 | 20.47 | 20.51 | 15,100 | +0.00(+0.00%) |
Sep 10, 2018 | 20.66 | 20.66 | 20.49 | 20.51 | 27,126 | +0.08(+0.37%) |
Sep 07, 2018 | 20.53 | 20.53 | 20.38 | 20.43 | 173,558 | -0.23(-1.11%) |
Sep 06, 2018 | 20.64 | 20.70 | 20.64 | 20.66 | 20,301 | +0.07(+0.33%) |
Sep 05, 2018 | 20.53 | 20.66 | 20.40 | 20.59 | 17,654 | +0.12(+0.58%) |
Sep 04, 2018 | 20.61 | 20.72 | 20.44 | 20.47 | 462,755 | -0.18(-0.86%) |
Aug 31, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 20.71 | 20.71 | 20.62 | 20.63 | 40,724 | -0.06(-0.29%) |
Aug 29, 2018 | 20.71 | 20.76 | 20.69 | 20.69 | 11,999 | -0.03(-0.12%) |
Aug 28, 2018 | 20.48 | 20.71 | 20.47 | 20.71 | 22,006 | +0.26(+1.25%) |
Aug 27, 2018 | 20.52 | 20.52 | 20.35 | 20.46 | 22,423 | -0.06(-0.29%) |
Aug 24, 2018 | 20.41 | 20.52 | 20.37 | 20.52 | 18,997 | +0.11(+0.54%) |
Aug 23, 2018 | 20.46 | 20.49 | 20.41 | 20.41 | 129,484 | -0.02(-0.08%) |
Aug 22, 2018 | 20.52 | 20.52 | 20.39 | 20.42 | 11,976 | -0.14(-0.66%) |
Aug 21, 2018 | 20.59 | 20.59 | 20.52 | 20.56 | 8,646 | -0.11(-0.54%) |
Aug 20, 2018 | 20.71 | 20.79 | 20.66 | 20.67 | 10,451 | +0.03(+0.12%) |
Aug 17, 2018 | 20.49 | 20.65 | 20.48 | 20.64 | 14,424 | +0.19(+0.95%) |
Aug 16, 2018 | 20.33 | 20.45 | 20.31 | 20.45 | 10,057 | +0.15(+0.76%) |
Aug 15, 2018 | 20.12 | 20.32 | 20.12 | 20.30 | 13,671 | +0.17(+0.84%) |
Aug 14, 2018 | 20.10 | 20.17 | 20.10 | 20.13 | 10,652 | +0.13(+0.65%) |
Aug 13, 2018 | 20.06 | 20.06 | 19.95 | 20.00 | 15,635 | -0.03(-0.13%) |
Aug 10, 2018 | 20.17 | 20.21 | 20.02 | 20.02 | 9,616 | -0.16(-0.80%) |
Aug 09, 2018 | 20.21 | 20.24 | 20.18 | 20.18 | 19,209 | -0.01(-0.07%) |
Aug 08, 2018 | 20.33 | 20.33 | 20.18 | 20.20 | 46,564 | -0.08(-0.39%) |
Aug 07, 2018 | 20.30 | 20.30 | 20.22 | 20.28 | 19,051 | -0.04(-0.21%) |
Aug 06, 2018 | 20.33 | 20.40 | 20.28 | 20.32 | 31,239 | +0.00(+0.00%) |
Aug 03, 2018 | 20.14 | 20.32 | 20.12 | 20.32 | 20,522 | +0.23(+1.15%) |
Aug 02, 2018 | 20.12 | 20.16 | 20.07 | 20.09 | 22,899 | -0.06(-0.30%) |