Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.51 | 19.60 | 19.51 | 19.60 | 3,325 | +0.18(+0.90%) |
Oct 30, 2018 | 19.25 | 19.43 | 19.17 | 19.43 | 8,783 | +0.51(+2.68%) |
Oct 29, 2018 | 19.35 | 19.35 | 18.92 | 18.92 | 5,955 | -0.27(-1.42%) |
Oct 26, 2018 | 19.25 | 19.26 | 18.92 | 19.19 | 27,218 | -0.22(-1.13%) |
Oct 25, 2018 | 19.36 | 19.45 | 19.29 | 19.41 | 139,763 | +0.25(+1.33%) |
Oct 24, 2018 | 19.50 | 19.50 | 19.16 | 19.16 | 11,017 | -0.53(-2.69%) |
Oct 23, 2018 | 19.47 | 19.69 | 19.40 | 19.69 | 9,466 | -0.04(-0.21%) |
Oct 22, 2018 | 19.72 | 19.77 | 19.68 | 19.73 | 2,847 | +0.00(+0.00%) |
Oct 19, 2018 | 19.87 | 19.87 | 19.68 | 19.73 | 8,610 | -0.04(-0.18%) |
Oct 18, 2018 | 19.94 | 19.94 | 19.72 | 19.76 | 3,804 | -0.14(-0.72%) |
Oct 17, 2018 | 19.84 | 19.95 | 19.84 | 19.91 | 2,093 | -0.11(-0.54%) |
Oct 16, 2018 | 19.82 | 20.02 | 19.82 | 20.01 | 5,088 | +0.22(+1.13%) |
Oct 15, 2018 | 19.72 | 19.83 | 19.72 | 19.79 | 4,153 | +0.19(+0.96%) |
Oct 12, 2018 | 19.76 | 19.78 | 19.60 | 19.60 | 4,249 | -0.05(-0.27%) |
Oct 11, 2018 | 19.71 | 19.90 | 19.65 | 19.65 | 15,222 | -0.23(-1.17%) |
Oct 10, 2018 | 20.25 | 20.25 | 19.89 | 19.89 | 14,217 | -0.29(-1.42%) |
Oct 09, 2018 | 20.14 | 20.28 | 20.14 | 20.17 | 3,840 | -0.11(-0.55%) |
Oct 08, 2018 | 20.24 | 20.29 | 20.20 | 20.28 | 2,257 | +0.08(+0.39%) |
Oct 05, 2018 | 20.33 | 20.33 | 20.17 | 20.20 | 2,683 | -0.10(-0.49%) |
Oct 04, 2018 | 20.38 | 20.38 | 20.22 | 20.30 | 39,343 | -0.16(-0.80%) |
Oct 03, 2018 | 20.51 | 20.53 | 20.44 | 20.47 | 141,527 | +0.00(+0.00%) |
Oct 02, 2018 | 20.51 | 20.51 | 20.40 | 20.47 | 19,395 | +0.02(+0.12%) |
Oct 01, 2018 | 20.52 | 20.52 | 20.44 | 20.44 | 8,192 | -0.07(-0.33%) |
Sep 28, 2018 | 20.51 | 20.55 | 20.49 | 20.51 | 2,348 | -0.04(-0.22%) |
Sep 27, 2018 | 20.51 | 20.57 | 20.51 | 20.56 | 9,275 | +0.07(+0.35%) |
Sep 26, 2018 | 20.56 | 20.58 | 20.49 | 20.49 | 7,771 | -0.06(-0.30%) |
Sep 25, 2018 | 20.55 | 20.57 | 20.54 | 20.55 | 2,293 | +0.04(+0.22%) |
Sep 24, 2018 | 20.58 | 20.58 | 20.47 | 20.50 | 5,200 | -0.04(-0.17%) |
Sep 21, 2018 | 20.62 | 20.62 | 20.51 | 20.54 | 1,006 | +0.03(+0.13%) |
Sep 20, 2018 | 20.45 | 20.52 | 20.45 | 20.51 | 2,443 | +0.07(+0.35%) |
Sep 19, 2018 | 20.61 | 20.61 | 20.43 | 20.44 | 3,063 | -0.06(-0.31%) |
Sep 18, 2018 | 20.50 | 20.51 | 20.50 | 20.50 | 544 | +0.03(+0.13%) |
Sep 17, 2018 | 20.80 | 20.80 | 20.48 | 20.48 | 8,147 | -0.08(-0.39%) |
Sep 14, 2018 | 20.67 | 20.67 | 20.53 | 20.56 | 2,348 | -0.05(-0.24%) |
Sep 13, 2018 | 20.60 | 20.61 | 20.56 | 20.61 | 1,758 | +0.04(+0.22%) |
Sep 12, 2018 | 20.54 | 20.59 | 20.54 | 20.56 | 2,221 | -0.03(-0.15%) |
Sep 11, 2018 | 20.57 | 20.61 | 20.56 | 20.59 | 9,588 | +0.03(+0.15%) |
Sep 10, 2018 | 20.59 | 20.59 | 20.56 | 20.56 | 1,460 | +0.05(+0.26%) |
Sep 07, 2018 | 20.55 | 20.55 | 20.50 | 20.51 | 10,761 | -0.09(-0.45%) |
Sep 06, 2018 | 20.58 | 20.61 | 20.55 | 20.60 | 7,020 | -0.00(-0.01%) |
Sep 05, 2018 | 20.57 | 20.63 | 20.52 | 20.60 | 3,826 | -0.02(-0.11%) |
Sep 04, 2018 | 20.71 | 20.71 | 20.61 | 20.63 | 2,022 | -0.02(-0.07%) |
Aug 31, 2018 | 20.64 | 20.64 | 20.64 | 0 | +0.11(+0.52%) | |
Aug 30, 2018 | 20.71 | 20.71 | 20.54 | 20.54 | 20,770 | -0.12(-0.60%) |
Aug 29, 2018 | 20.63 | 20.67 | 20.61 | 20.66 | 2,931 | +0.02(+0.08%) |
Aug 28, 2018 | 20.63 | 20.66 | 20.60 | 20.64 | 21,243 | +0.02(+0.09%) |
Aug 27, 2018 | 20.72 | 20.72 | 20.59 | 20.63 | 12,485 | +0.03(+0.13%) |
Aug 24, 2018 | 20.65 | 20.65 | 20.54 | 20.60 | 9,191 | +0.04(+0.17%) |
Aug 23, 2018 | 20.71 | 20.71 | 20.55 | 20.56 | 5,471 | +0.01(+0.04%) |
Aug 22, 2018 | 20.61 | 20.61 | 20.53 | 20.55 | 4,171 | +0.02(+0.12%) |
Aug 21, 2018 | 20.51 | 20.57 | 20.51 | 20.53 | 3,972 | +0.12(+0.60%) |
Aug 20, 2018 | 20.34 | 20.43 | 20.34 | 20.41 | 7,615 | +0.08(+0.40%) |
Aug 17, 2018 | 20.26 | 20.33 | 20.22 | 20.33 | 6,404 | +0.06(+0.31%) |
Aug 16, 2018 | 20.26 | 20.29 | 20.26 | 20.26 | 1,603 | +0.12(+0.58%) |
Aug 15, 2018 | 20.17 | 20.17 | 20.11 | 20.15 | 7,752 | -0.07(-0.36%) |
Aug 14, 2018 | 20.04 | 20.22 | 20.04 | 20.22 | 1,019 | +0.06(+0.30%) |
Aug 13, 2018 | 20.23 | 20.24 | 20.12 | 20.16 | 4,405 | -0.05(-0.24%) |
Aug 10, 2018 | 20.17 | 20.25 | 20.17 | 20.21 | 6,966 | +0.00(+0.00%) |
Aug 09, 2018 | 20.29 | 20.29 | 20.21 | 20.21 | 6,116 | -0.03(-0.13%) |
Aug 08, 2018 | 20.22 | 20.27 | 20.21 | 20.24 | 4,790 | -0.07(-0.35%) |
Aug 07, 2018 | 20.30 | 20.34 | 20.30 | 20.31 | 6,357 | +0.05(+0.27%) |
Aug 06, 2018 | 20.23 | 20.26 | 20.22 | 20.25 | 4,581 | +0.05(+0.26%) |
Aug 03, 2018 | 20.27 | 20.27 | 20.16 | 20.20 | 3,146 | -0.02(-0.10%) |
Aug 02, 2018 | 20.16 | 20.22 | 20.16 | 20.22 | 3,432 | +0.11(+0.57%) |