Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.37 | 19.43 | 19.37 | 19.42 | 22,678 | +0.07(+0.35%) |
Dec 28, 2018 | 19.33 | 19.38 | 19.32 | 19.35 | 73,883 | +0.08(+0.43%) |
Dec 27, 2018 | 19.33 | 19.34 | 19.27 | 19.27 | 44,319 | -0.03(-0.13%) |
Dec 26, 2018 | 19.33 | 19.33 | 19.29 | 19.29 | 3,426 | -0.01(-0.07%) |
Dec 24, 2018 | 19.32 | 19.35 | 19.30 | 19.31 | 17,116 | -0.01(-0.04%) |
Dec 21, 2018 | 19.36 | 19.37 | 19.28 | 19.32 | 81,512 | -0.04(-0.22%) |
Dec 20, 2018 | 19.35 | 19.37 | 19.32 | 19.36 | 37,126 | +0.02(+0.09%) |
Dec 19, 2018 | 19.39 | 19.39 | 19.34 | 19.34 | 42,836 | +0.03(+0.13%) |
Dec 18, 2018 | 19.32 | 19.35 | 19.32 | 19.32 | 20,738 | +0.02(+0.09%) |
Dec 17, 2018 | 19.29 | 19.31 | 19.28 | 19.30 | 4,371 | +0.04(+0.22%) |
Dec 14, 2018 | 19.27 | 19.30 | 19.26 | 19.26 | 2,154 | +0.00(+0.02%) |
Dec 13, 2018 | 19.28 | 19.28 | 19.25 | 19.25 | 4,123 | -0.00(-0.02%) |
Dec 12, 2018 | 19.24 | 19.28 | 19.24 | 19.26 | 11,245 | +0.02(+0.09%) |
Dec 11, 2018 | 19.26 | 19.27 | 19.24 | 19.24 | 253,941 | -0.02(-0.12%) |
Dec 10, 2018 | 19.24 | 19.27 | 19.24 | 19.26 | 5,662 | +0.05(+0.25%) |
Dec 07, 2018 | 19.25 | 19.26 | 19.20 | 19.22 | 5,745 | +0.03(+0.15%) |
Dec 06, 2018 | 19.20 | 19.22 | 19.19 | 19.19 | 1,259 | +0.01(+0.07%) |
Dec 04, 2018 | 19.16 | 19.21 | 19.15 | 19.17 | 21,545 | +0.03(+0.17%) |
Dec 03, 2018 | 19.12 | 19.16 | 19.12 | 19.14 | 3,206 | +0.06(+0.32%) |
Nov 30, 2018 | 19.08 | 19.12 | 19.06 | 19.08 | 21,973 | +0.02(+0.09%) |
Nov 29, 2018 | 19.08 | 19.10 | 19.06 | 19.06 | 5,576 | -0.02(-0.13%) |
Nov 28, 2018 | 19.12 | 19.12 | 19.07 | 19.09 | 14,701 | -0.01(-0.04%) |
Nov 27, 2018 | 19.08 | 19.10 | 19.07 | 19.10 | 11,620 | -0.00(-0.00%) |
Nov 26, 2018 | 19.12 | 19.14 | 19.09 | 19.10 | 18,943 | -0.04(-0.22%) |
Nov 23, 2018 | 19.16 | 19.16 | 19.08 | 19.14 | 30,258 | +0.05(+0.26%) |
Nov 21, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 19.10 | 19.10 | 19.09 | 19.09 | 2,559 | -0.02(-0.09%) |
Nov 19, 2018 | 19.12 | 19.14 | 19.10 | 19.11 | 5,507 | +0.05(+0.26%) |
Nov 16, 2018 | 19.04 | 19.10 | 19.04 | 19.06 | 8,044 | +0.01(+0.04%) |
Nov 15, 2018 | 19.03 | 19.06 | 19.03 | 19.05 | 16,930 | +0.05(+0.26%) |
Nov 14, 2018 | 19.02 | 19.04 | 19.00 | 19.00 | 18,970 | -0.09(-0.46%) |
Nov 13, 2018 | 19.10 | 19.10 | 19.04 | 19.09 | 13,855 | -0.03(-0.17%) |
Nov 12, 2018 | 19.11 | 19.13 | 19.11 | 19.12 | 3,239 | +0.00(+0.02%) |
Nov 09, 2018 | 19.11 | 19.13 | 19.09 | 19.11 | 3,842 | +0.03(+0.18%) |
Nov 08, 2018 | 19.11 | 19.12 | 19.08 | 19.08 | 8,025 | -0.05(-0.26%) |
Nov 07, 2018 | 19.15 | 19.16 | 19.10 | 19.13 | 8,580 | +0.06(+0.31%) |
Nov 06, 2018 | 19.12 | 19.12 | 19.07 | 19.07 | 5,496 | -0.04(-0.20%) |
Nov 05, 2018 | 19.07 | 19.11 | 19.07 | 19.11 | 7,517 | +0.03(+0.15%) |
Nov 02, 2018 | 19.12 | 19.16 | 19.08 | 19.08 | 11,527 | -0.03(-0.17%) |
Nov 01, 2018 | 19.12 | 19.12 | 19.11 | 19.11 | 770 | +0.01(+0.03%) |
Oct 31, 2018 | 19.15 | 19.16 | 19.11 | 19.11 | 13,897 | -0.04(-0.22%) |
Oct 30, 2018 | 19.18 | 19.18 | 19.14 | 19.15 | 26,100 | -0.05(-0.26%) |
Oct 29, 2018 | 19.17 | 19.21 | 19.17 | 19.20 | 10,228 | +0.01(+0.04%) |
Oct 26, 2018 | 19.17 | 19.19 | 19.16 | 19.19 | 20,386 | +0.05(+0.26%) |
Oct 25, 2018 | 19.16 | 19.17 | 19.14 | 19.14 | 25,830 | -0.00(-0.02%) |
Oct 24, 2018 | 19.14 | 19.18 | 19.14 | 19.15 | 4,399 | +0.01(+0.07%) |
Oct 23, 2018 | 19.14 | 19.17 | 19.13 | 19.13 | 15,950 | -0.02(-0.12%) |
Oct 22, 2018 | 19.15 | 19.16 | 19.14 | 19.16 | 13,454 | -0.01(-0.05%) |
Oct 19, 2018 | 19.17 | 19.17 | 19.15 | 19.17 | 3,377 | +0.02(+0.13%) |
Oct 18, 2018 | 19.17 | 19.17 | 19.14 | 19.14 | 15,095 | -0.05(-0.26%) |
Oct 17, 2018 | 19.18 | 19.21 | 19.17 | 19.19 | 18,726 | +0.02(+0.09%) |
Oct 16, 2018 | 19.20 | 19.21 | 19.17 | 19.17 | 22,670 | +0.00(+0.00%) |
Oct 15, 2018 | 19.20 | 19.22 | 19.17 | 19.17 | 17,480 | -0.02(-0.13%) |
Oct 12, 2018 | 19.17 | 19.21 | 19.17 | 19.20 | 18,697 | +0.03(+0.17%) |
Oct 11, 2018 | 19.18 | 19.18 | 19.15 | 19.17 | 11,925 | +0.02(+0.13%) |
Oct 10, 2018 | 19.16 | 19.17 | 19.14 | 19.14 | 19,434 | -0.01(-0.04%) |
Oct 09, 2018 | 19.18 | 19.22 | 19.12 | 19.15 | 3,948,551 | -0.00(-0.02%) |
Oct 08, 2018 | 19.19 | 19.19 | 19.14 | 19.15 | 13,029 | -0.04(-0.19%) |
Oct 05, 2018 | 19.22 | 19.22 | 19.16 | 19.19 | 64,777 | -0.03(-0.16%) |
Oct 04, 2018 | 19.29 | 19.29 | 19.21 | 19.22 | 15,754 | -0.06(-0.32%) |
Oct 03, 2018 | 19.32 | 19.36 | 19.27 | 19.28 | 33,135 | -0.07(-0.37%) |
Oct 02, 2018 | 19.34 | 19.39 | 19.33 | 19.35 | 14,183 | -0.02(-0.10%) |