Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.28 | 19.32 | 19.15 | 19.22 | 17,302 | -0.04(-0.20%) |
Oct 30, 2018 | 18.83 | 19.28 | 18.83 | 19.25 | 23,559 | +0.45(+2.38%) |
Oct 29, 2018 | 19.17 | 19.17 | 18.81 | 18.81 | 12,370 | +0.07(+0.35%) |
Oct 26, 2018 | 18.73 | 18.96 | 18.68 | 18.74 | 5,305 | -0.37(-1.94%) |
Oct 25, 2018 | 19.00 | 19.21 | 18.98 | 19.11 | 15,879 | +0.23(+1.21%) |
Oct 24, 2018 | 19.17 | 19.17 | 18.88 | 18.88 | 17,727 | -0.38(-1.99%) |
Oct 23, 2018 | 18.95 | 19.31 | 18.94 | 19.27 | 27,983 | -0.07(-0.35%) |
Oct 22, 2018 | 19.47 | 19.47 | 19.31 | 19.34 | 19,314 | -0.10(-0.52%) |
Oct 19, 2018 | 19.37 | 19.62 | 19.37 | 19.44 | 17,376 | +0.05(+0.27%) |
Oct 18, 2018 | 19.59 | 19.63 | 19.34 | 19.39 | 40,955 | -0.26(-1.32%) |
Oct 17, 2018 | 19.59 | 19.70 | 19.49 | 19.65 | 20,690 | -0.06(-0.29%) |
Oct 16, 2018 | 19.49 | 19.73 | 19.49 | 19.70 | 23,401 | +0.22(+1.13%) |
Oct 15, 2018 | 19.40 | 19.59 | 19.33 | 19.48 | 54,430 | +0.07(+0.36%) |
Oct 12, 2018 | 19.42 | 19.48 | 19.19 | 19.41 | 13,530 | +0.01(+0.04%) |
Oct 11, 2018 | 19.82 | 19.83 | 19.28 | 19.40 | 16,220 | -0.35(-1.75%) |
Oct 10, 2018 | 20.02 | 20.06 | 19.75 | 19.75 | 19,488 | -0.27(-1.36%) |
Oct 09, 2018 | 20.14 | 20.20 | 20.02 | 20.02 | 56,175 | -0.21(-1.04%) |
Oct 08, 2018 | 20.12 | 20.24 | 20.12 | 20.23 | 11,260 | +0.08(+0.38%) |
Oct 05, 2018 | 20.13 | 20.28 | 20.11 | 20.16 | 21,754 | -0.00(-0.02%) |
Oct 04, 2018 | 20.23 | 20.23 | 20.07 | 20.16 | 14,681 | -0.12(-0.57%) |
Oct 03, 2018 | 20.41 | 20.41 | 20.25 | 20.28 | 44,877 | +0.01(+0.04%) |
Oct 02, 2018 | 20.38 | 20.38 | 20.26 | 20.27 | 36,973 | -0.05(-0.26%) |
Oct 01, 2018 | 20.44 | 20.44 | 20.31 | 20.32 | 41,061 | -0.01(-0.04%) |
Sep 28, 2018 | 20.32 | 20.35 | 20.25 | 20.33 | 33,692 | +0.03(+0.16%) |
Sep 27, 2018 | 20.32 | 20.44 | 20.30 | 20.30 | 28,212 | -0.04(-0.18%) |
Sep 26, 2018 | 20.41 | 20.49 | 20.33 | 20.33 | 24,327 | -0.06(-0.28%) |
Sep 25, 2018 | 20.55 | 20.55 | 20.39 | 20.39 | 18,725 | -0.22(-1.09%) |
Sep 24, 2018 | 20.86 | 20.86 | 20.59 | 20.62 | 30,095 | -0.29(-1.38%) |
Sep 21, 2018 | 20.95 | 20.97 | 20.87 | 20.90 | 50,008 | +0.09(+0.43%) |
Sep 20, 2018 | 20.71 | 20.84 | 20.69 | 20.81 | 16,777 | +0.12(+0.58%) |
Sep 19, 2018 | 20.77 | 20.80 | 20.69 | 20.69 | 35,565 | +0.01(+0.04%) |
Sep 18, 2018 | 20.54 | 20.73 | 20.54 | 20.69 | 48,976 | +0.03(+0.13%) |
Sep 17, 2018 | 20.64 | 20.77 | 20.64 | 20.66 | 35,353 | -0.05(-0.25%) |
Sep 14, 2018 | 20.54 | 20.71 | 20.50 | 20.71 | 22,144 | +0.21(+1.02%) |
Sep 13, 2018 | 20.58 | 20.58 | 20.50 | 20.50 | 36,917 | -0.07(-0.34%) |
Sep 12, 2018 | 20.59 | 20.59 | 20.55 | 20.57 | 12,875 | +0.12(+0.60%) |
Sep 11, 2018 | 20.51 | 20.51 | 20.37 | 20.45 | 22,257 | -0.06(-0.29%) |
Sep 10, 2018 | 20.43 | 20.55 | 20.43 | 20.51 | 47,352 | +0.08(+0.41%) |
Sep 07, 2018 | 20.46 | 20.46 | 20.38 | 20.43 | 12,539 | -0.03(-0.14%) |
Sep 06, 2018 | 20.52 | 20.53 | 20.39 | 20.45 | 21,880 | +0.02(+0.12%) |
Sep 05, 2018 | 20.36 | 20.46 | 20.35 | 20.43 | 1,485,931 | +0.14(+0.70%) |
Sep 04, 2018 | 20.24 | 20.32 | 20.21 | 20.29 | 34,455 | -0.07(-0.36%) |
Aug 31, 2018 | 20.36 | 20.36 | 20.36 | 0 | -0.06(-0.29%) | |
Aug 30, 2018 | 20.48 | 20.49 | 20.38 | 20.42 | 45,882 | -0.17(-0.80%) |
Aug 29, 2018 | 20.70 | 20.70 | 20.50 | 20.59 | 45,940 | -0.04(-0.21%) |
Aug 28, 2018 | 20.80 | 20.80 | 20.60 | 20.63 | 32,396 | -0.07(-0.36%) |
Aug 27, 2018 | 20.80 | 20.82 | 20.70 | 20.70 | 60,688 | +0.05(+0.25%) |
Aug 24, 2018 | 20.65 | 20.69 | 20.64 | 20.65 | 54,293 | -0.01(-0.04%) |
Aug 23, 2018 | 20.71 | 20.71 | 20.64 | 20.66 | 49,752 | -0.12(-0.58%) |
Aug 22, 2018 | 20.88 | 20.88 | 20.78 | 20.78 | 494,133 | -0.20(-0.96%) |
Aug 21, 2018 | 20.95 | 21.03 | 20.90 | 20.98 | 1,015,503 | +0.04(+0.18%) |
Aug 20, 2018 | 20.89 | 20.94 | 20.87 | 20.94 | 25,683 | +0.14(+0.68%) |
Aug 17, 2018 | 20.65 | 20.85 | 20.65 | 20.80 | 30,815 | +0.13(+0.65%) |
Aug 16, 2018 | 20.53 | 20.70 | 20.53 | 20.67 | 22,532 | +0.30(+1.47%) |
Aug 15, 2018 | 20.27 | 20.43 | 20.27 | 20.37 | 23,042 | -0.17(-0.80%) |
Aug 14, 2018 | 20.33 | 20.55 | 20.32 | 20.53 | 17,699 | +0.29(+1.44%) |
Aug 13, 2018 | 20.25 | 20.27 | 20.16 | 20.24 | 10,227 | +0.06(+0.30%) |
Aug 10, 2018 | 20.23 | 20.25 | 20.15 | 20.18 | 8,804 | -0.13(-0.66%) |
Aug 09, 2018 | 20.34 | 20.36 | 20.31 | 20.31 | 13,409 | +0.04(+0.18%) |
Aug 08, 2018 | 20.33 | 20.33 | 20.26 | 20.28 | 11,491 | -0.04(-0.18%) |
Aug 07, 2018 | 20.29 | 20.35 | 20.29 | 20.31 | 30,451 | -0.01(-0.05%) |
Aug 06, 2018 | 20.26 | 20.34 | 20.26 | 20.32 | 15,390 | +0.02(+0.09%) |
Aug 03, 2018 | 20.07 | 20.34 | 20.07 | 20.30 | 10,538 | +0.17(+0.83%) |
Aug 02, 2018 | 20.09 | 20.15 | 20.02 | 20.14 | 33,992 | +0.04(+0.20%) |