Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.83 | 19.83 | 19.63 | 19.69 | 5,217,751 | -0.08(-0.40%) |
Oct 30, 2018 | 19.67 | 19.89 | 19.55 | 19.77 | 3,768,932 | +0.06(+0.30%) |
Oct 29, 2018 | 19.69 | 19.93 | 19.59 | 19.71 | 4,803,944 | +0.06(+0.30%) |
Oct 26, 2018 | 19.83 | 19.93 | 19.51 | 19.65 | 5,452,434 | -0.30(-1.50%) |
Oct 25, 2018 | 19.89 | 19.99 | 19.75 | 19.95 | 4,655,856 | +0.10(+0.50%) |
Oct 24, 2018 | 19.57 | 19.95 | 19.53 | 19.85 | 6,821,111 | +0.24(+1.22%) |
Oct 23, 2018 | 19.67 | 19.71 | 19.49 | 19.61 | 3,933,505 | -0.10(-0.51%) |
Oct 22, 2018 | 19.87 | 19.99 | 19.67 | 19.71 | 4,797,831 | -0.16(-0.80%) |
Oct 19, 2018 | 19.81 | 19.88 | 19.75 | 19.87 | 3,559,210 | +0.02(+0.10%) |
Oct 18, 2018 | 19.93 | 19.97 | 19.75 | 19.85 | 3,426,344 | -0.06(-0.30%) |
Oct 17, 2018 | 19.97 | 20.09 | 19.85 | 19.91 | 3,166,405 | -0.04(-0.20%) |
Oct 16, 2018 | 19.83 | 20.03 | 19.75 | 19.95 | 3,863,430 | +0.12(+0.60%) |
Oct 15, 2018 | 19.73 | 19.93 | 19.69 | 19.83 | 4,967,400 | +0.16(+0.81%) |
Oct 12, 2018 | 19.93 | 19.95 | 19.57 | 19.67 | 6,882,814 | -0.06(-0.30%) |
Oct 11, 2018 | 20.13 | 20.15 | 19.71 | 19.73 | 9,983,129 | -0.44(-2.18%) |
Oct 10, 2018 | 20.29 | 20.43 | 20.15 | 20.17 | 6,674,000 | -0.16(-0.78%) |
Oct 09, 2018 | 20.33 | 20.39 | 20.21 | 20.33 | 3,546,556 | +0.02(+0.10%) |
Oct 08, 2018 | 20.15 | 20.37 | 20.13 | 20.31 | 3,799,091 | +0.14(+0.69%) |
Oct 05, 2018 | 20.25 | 20.29 | 20.13 | 20.17 | 9,011,043 | -0.08(-0.39%) |
Oct 04, 2018 | 20.29 | 20.36 | 20.13 | 20.25 | 7,491,003 | -0.08(-0.39%) |
Oct 03, 2018 | 20.53 | 20.64 | 20.25 | 20.33 | 5,859,656 | -0.20(-0.97%) |
Oct 02, 2018 | 20.41 | 20.55 | 20.41 | 20.53 | 3,545,670 | +0.08(+0.39%) |
Oct 01, 2018 | 20.37 | 20.53 | 20.35 | 20.45 | 3,634,138 | +0.04(+0.20%) |
Sep 28, 2018 | 20.21 | 20.47 | 20.19 | 20.41 | 6,595,334 | +0.20(+0.99%) |
Sep 27, 2018 | 20.25 | 20.33 | 20.19 | 20.21 | 4,034,802 | +0.04(+0.18%) |
Sep 26, 2018 | 20.29 | 20.32 | 20.18 | 20.18 | 5,499,616 | -0.10(-0.49%) |
Sep 25, 2018 | 20.27 | 20.33 | 20.22 | 20.27 | 4,363,408 | +0.06(+0.29%) |
Sep 24, 2018 | 20.43 | 20.45 | 20.20 | 20.22 | 6,734,668 | -0.16(-0.78%) |
Sep 21, 2018 | 20.39 | 20.55 | 20.37 | 20.37 | 12,238,741 | -0.04(-0.19%) |
Sep 20, 2018 | 20.39 | 20.51 | 20.31 | 20.41 | 6,299,160 | +0.06(+0.29%) |
Sep 19, 2018 | 20.39 | 20.55 | 20.35 | 20.35 | 5,625,303 | +0.00(+0.00%) |
Sep 18, 2018 | 20.27 | 20.39 | 20.20 | 20.35 | 9,677,677 | +0.06(+0.29%) |
Sep 17, 2018 | 20.29 | 20.37 | 20.20 | 20.29 | 9,125,218 | +0.02(+0.10%) |
Sep 14, 2018 | 20.18 | 20.33 | 20.14 | 20.27 | 13,950,805 | +0.12(+0.59%) |
Sep 13, 2018 | 20.22 | 20.33 | 20.16 | 20.16 | 24,211,440 | -0.06(-0.29%) |
Sep 12, 2018 | 20.16 | 20.27 | 20.10 | 20.22 | 51,035,668 | -0.53(-2.58%) |
Sep 11, 2018 | 20.79 | 20.93 | 20.75 | 20.75 | 4,932,300 | -0.06(-0.29%) |
Sep 10, 2018 | 20.99 | 21.01 | 20.71 | 20.81 | 5,588,475 | +0.04(+0.19%) |
Sep 07, 2018 | 20.91 | 20.94 | 20.69 | 20.77 | 7,600,948 | -0.14(-0.66%) |
Sep 06, 2018 | 20.85 | 21.03 | 20.83 | 20.91 | 4,257,239 | +0.04(+0.19%) |
Sep 05, 2018 | 20.75 | 20.91 | 20.67 | 20.87 | 6,825,516 | +0.20(+0.97%) |
Sep 04, 2018 | 20.67 | 20.86 | 20.63 | 20.67 | 5,142,687 | +0.08(+0.38%) |
Aug 31, 2018 | 20.59 | 20.59 | 20.59 | 0 | -0.08(-0.37%) | |
Aug 30, 2018 | 20.71 | 20.74 | 20.63 | 20.67 | 3,303,385 | +0.02(+0.09%) |
Aug 29, 2018 | 20.67 | 20.74 | 20.61 | 20.65 | 4,297,218 | +0.00(+0.00%) |
Aug 28, 2018 | 20.57 | 20.65 | 20.53 | 20.65 | 3,205,690 | +0.10(+0.47%) |
Aug 27, 2018 | 20.59 | 20.65 | 20.53 | 20.55 | 3,717,417 | -0.02(-0.09%) |
Aug 24, 2018 | 20.67 | 20.69 | 20.55 | 20.57 | 3,054,883 | -0.08(-0.38%) |
Aug 23, 2018 | 20.67 | 20.73 | 20.59 | 20.65 | 2,447,242 | -0.04(-0.19%) |
Aug 22, 2018 | 20.71 | 20.73 | 20.59 | 20.69 | 2,430,683 | -0.02(-0.09%) |
Aug 21, 2018 | 20.80 | 20.80 | 20.69 | 20.71 | 4,202,038 | -0.08(-0.37%) |
Aug 20, 2018 | 20.73 | 20.84 | 20.69 | 20.78 | 5,433,456 | +0.08(+0.37%) |
Aug 17, 2018 | 20.55 | 20.73 | 20.49 | 20.71 | 4,973,578 | +0.17(+0.85%) |
Aug 16, 2018 | 20.42 | 20.58 | 20.40 | 20.53 | 4,314,907 | +0.10(+0.47%) |
Aug 15, 2018 | 20.30 | 20.49 | 20.20 | 20.43 | 5,232,492 | +0.16(+0.76%) |
Aug 14, 2018 | 20.36 | 20.42 | 20.28 | 20.28 | 4,316,123 | -0.06(-0.29%) |
Aug 13, 2018 | 20.20 | 20.43 | 20.10 | 20.34 | 4,637,846 | +0.14(+0.67%) |
Aug 10, 2018 | 20.30 | 20.40 | 20.19 | 20.20 | 5,096,182 | -0.08(-0.38%) |
Aug 09, 2018 | 20.38 | 20.45 | 20.24 | 20.28 | 8,744,804 | -0.12(-0.57%) |
Aug 08, 2018 | 20.32 | 20.45 | 20.23 | 20.40 | 5,074,894 | +0.12(+0.57%) |
Aug 07, 2018 | 20.43 | 20.45 | 20.22 | 20.28 | 8,111,307 | -0.10(-0.48%) |
Aug 06, 2018 | 20.45 | 20.53 | 20.36 | 20.38 | 6,400,804 | -0.08(-0.38%) |
Aug 03, 2018 | 20.57 | 20.65 | 20.42 | 20.45 | 3,553,860 | -0.08(-0.38%) |
Aug 02, 2018 | 20.49 | 20.67 | 20.42 | 20.53 | 4,799,157 | +0.17(+0.86%) |