Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 19.37 | 19.38 | 19.32 | 19.37 | 21,841 | +0.00(+0.00%) |
Sep 28, 2018 | 19.35 | 19.38 | 19.35 | 19.37 | 20,326 | +0.04(+0.21%) |
Sep 27, 2018 | 19.32 | 19.37 | 19.32 | 19.33 | 30,662 | -0.01(-0.07%) |
Sep 26, 2018 | 19.32 | 19.34 | 19.30 | 19.34 | 19,208 | +0.05(+0.28%) |
Sep 25, 2018 | 19.28 | 19.32 | 19.28 | 19.29 | 25,129 | -0.01(-0.04%) |
Sep 24, 2018 | 19.30 | 19.36 | 19.29 | 19.30 | 33,645 | -0.02(-0.13%) |
Sep 21, 2018 | 19.36 | 19.37 | 19.29 | 19.32 | 19,237 | -0.01(-0.06%) |
Sep 20, 2018 | 19.31 | 19.35 | 19.29 | 19.33 | 11,848 | +0.05(+0.27%) |
Sep 19, 2018 | 19.32 | 19.32 | 19.28 | 19.28 | 11,860 | -0.06(-0.30%) |
Sep 18, 2018 | 19.35 | 19.37 | 19.32 | 19.34 | 16,740 | -0.06(-0.33%) |
Sep 17, 2018 | 19.35 | 19.42 | 19.35 | 19.40 | 11,754 | +0.01(+0.07%) |
Sep 14, 2018 | 19.35 | 19.41 | 19.35 | 19.39 | 11,010 | +0.04(+0.21%) |
Sep 13, 2018 | 19.36 | 19.39 | 19.34 | 19.35 | 25,216 | -0.04(-0.18%) |
Sep 12, 2018 | 19.37 | 19.41 | 19.37 | 19.38 | 9,000 | +0.03(+0.14%) |
Sep 11, 2018 | 19.39 | 19.39 | 19.36 | 19.36 | 9,790 | -0.04(-0.21%) |
Sep 10, 2018 | 19.42 | 19.42 | 19.37 | 19.40 | 7,121 | -0.01(-0.04%) |
Sep 07, 2018 | 19.42 | 19.43 | 19.39 | 19.41 | 19,600 | -0.01(-0.04%) |
Sep 06, 2018 | 19.40 | 19.46 | 19.40 | 19.41 | 17,156 | +0.01(+0.05%) |
Sep 05, 2018 | 19.39 | 19.44 | 19.39 | 19.40 | 18,551 | -0.05(-0.27%) |
Sep 04, 2018 | 19.45 | 19.47 | 19.41 | 19.46 | 12,015 | +0.01(+0.07%) |
Aug 31, 2018 | 19.44 | 19.44 | 19.44 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 19.44 | 19.46 | 19.42 | 19.44 | 53,605 | -0.00(-0.01%) |
Aug 29, 2018 | 19.44 | 19.46 | 19.43 | 19.44 | 16,752 | -0.03(-0.17%) |
Aug 28, 2018 | 19.46 | 19.49 | 19.44 | 19.47 | 42,589 | -0.03(-0.16%) |
Aug 27, 2018 | 19.49 | 19.53 | 19.46 | 19.50 | 26,397 | -0.02(-0.11%) |
Aug 24, 2018 | 19.53 | 19.53 | 19.48 | 19.53 | 14,802 | +0.01(+0.06%) |
Aug 23, 2018 | 19.48 | 19.51 | 19.48 | 19.51 | 11,854 | +0.00(+0.00%) |
Aug 22, 2018 | 19.54 | 19.54 | 19.48 | 19.51 | 20,233 | -0.00(-0.03%) |
Aug 21, 2018 | 19.51 | 19.53 | 19.47 | 19.52 | 10,195 | -0.02(-0.08%) |
Aug 20, 2018 | 19.50 | 19.53 | 19.49 | 19.53 | 18,646 | +0.07(+0.38%) |
Aug 17, 2018 | 19.47 | 19.50 | 19.45 | 19.46 | 9,099 | -0.01(-0.07%) |
Aug 16, 2018 | 19.48 | 19.49 | 19.43 | 19.47 | 50,769 | +0.01(+0.03%) |
Aug 15, 2018 | 19.45 | 19.47 | 19.41 | 19.47 | 15,236 | +0.07(+0.38%) |
Aug 14, 2018 | 19.40 | 19.44 | 19.39 | 19.39 | 29,230 | -0.01(-0.04%) |
Aug 13, 2018 | 19.45 | 19.45 | 19.40 | 19.40 | 11,191 | -0.04(-0.21%) |
Aug 10, 2018 | 19.39 | 19.44 | 19.39 | 19.44 | 50,351 | +0.06(+0.30%) |
Aug 09, 2018 | 19.37 | 19.41 | 19.37 | 19.39 | 21,011 | +0.00(+0.02%) |
Aug 08, 2018 | 19.35 | 19.38 | 19.35 | 19.38 | 10,526 | -0.01(-0.06%) |
Aug 07, 2018 | 19.42 | 19.42 | 19.37 | 19.39 | 36,257 | -0.00(-0.02%) |
Aug 06, 2018 | 19.39 | 19.44 | 19.39 | 19.40 | 15,742 | +0.01(+0.06%) |
Aug 03, 2018 | 19.41 | 19.41 | 19.38 | 19.39 | 11,404 | +0.03(+0.18%) |
Aug 02, 2018 | 19.32 | 19.36 | 19.31 | 19.35 | 17,120 | -0.01(-0.04%) |