Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.10 | 19.10 | 19.07 | 19.07 | 1,092 | -0.01(-0.03%) |
Oct 30, 2018 | 19.06 | 19.08 | 19.06 | 19.08 | 2,005 | -0.06(-0.34%) |
Oct 29, 2018 | 19.14 | 19.16 | 19.14 | 19.14 | 697 | -0.03(-0.16%) |
Oct 26, 2018 | 19.18 | 19.18 | 19.17 | 19.17 | 2,453 | +0.04(+0.21%) |
Oct 25, 2018 | 19.14 | 19.16 | 19.13 | 19.13 | 4,981 | -0.09(-0.47%) |
Oct 24, 2018 | 19.20 | 19.22 | 19.18 | 19.22 | 2,130 | -0.21(-1.06%) |
Oct 23, 2018 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 19.34 | 19.43 | 19.34 | 19.43 | 2,101 | +0.02(+0.08%) |
Oct 19, 2018 | 19.46 | 19.46 | 19.41 | 19.41 | 5,036 | +0.01(+0.06%) |
Oct 18, 2018 | 19.40 | 19.40 | 19.37 | 19.40 | 5,835 | -0.04(-0.22%) |
Oct 17, 2018 | 19.52 | 19.52 | 19.41 | 19.44 | 14,612 | -0.11(-0.55%) |
Oct 16, 2018 | 19.51 | 19.55 | 19.51 | 19.55 | 18,066 | +0.02(+0.12%) |
Oct 15, 2018 | 19.47 | 19.53 | 19.47 | 19.53 | 3,768 | -0.01(-0.04%) |
Oct 12, 2018 | 19.54 | 19.54 | 19.54 | 19.54 | 387 | +0.11(+0.56%) |
Oct 11, 2018 | 19.42 | 19.43 | 19.42 | 19.43 | 1,987 | -0.21(-1.09%) |
Oct 10, 2018 | 19.66 | 19.66 | 19.64 | 19.64 | 8,041 | -0.11(-0.55%) |
Oct 09, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 4,734 | +0.07(+0.33%) |
Oct 08, 2018 | 19.68 | 19.70 | 19.68 | 19.68 | 13,757 | -0.05(-0.27%) |
Oct 05, 2018 | 19.73 | 19.74 | 19.73 | 19.74 | 5,165 | +0.00(+0.00%) |
Oct 04, 2018 | 19.72 | 19.74 | 19.71 | 19.74 | 2,877 | -0.04(-0.20%) |
Oct 03, 2018 | 19.78 | 19.78 | 19.78 | 19.78 | 272 | +0.07(+0.33%) |
Oct 02, 2018 | 19.73 | 19.73 | 19.71 | 19.71 | 1,490 | +0.00(+0.02%) |
Oct 01, 2018 | 19.58 | 19.71 | 19.58 | 19.71 | 1,913 | +0.22(+1.15%) |
Sep 28, 2018 | 19.46 | 19.48 | 19.46 | 19.48 | 645 | -0.02(-0.08%) |
Sep 27, 2018 | 19.45 | 19.50 | 19.45 | 19.50 | 2,677 | +0.07(+0.36%) |
Sep 26, 2018 | 19.47 | 19.47 | 19.43 | 19.43 | 8,595 | -0.05(-0.28%) |
Sep 25, 2018 | 19.48 | 19.48 | 19.45 | 19.48 | 2,741 | +0.23(+1.21%) |
Sep 24, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 19.32 | 19.38 | 19.25 | 19.25 | 10,749 | -0.07(-0.36%) |
Sep 20, 2018 | 19.32 | 19.32 | 19.32 | 19.32 | 170 | +0.06(+0.32%) |
Sep 19, 2018 | 19.28 | 19.29 | 19.26 | 19.26 | 940 | +0.03(+0.15%) |
Sep 18, 2018 | 19.23 | 19.23 | 19.23 | 19.23 | 75 | +0.00(+0.00%) |
Sep 17, 2018 | 19.23 | 19.23 | 19.23 | 0 | +0.00(+0.01%) | |
Sep 14, 2018 | 19.25 | 19.25 | 19.23 | 19.23 | 388 | -0.00(-0.01%) |
Sep 13, 2018 | 19.29 | 19.29 | 19.23 | 19.23 | 1,208 | -0.16(-0.82%) |
Sep 12, 2018 | 19.43 | 19.43 | 19.39 | 19.39 | 354 | +0.01(+0.04%) |
Sep 11, 2018 | 19.29 | 19.38 | 19.29 | 19.38 | 6,215 | +0.15(+0.80%) |
Sep 10, 2018 | 19.23 | 19.23 | 3 | -0.00(-0.00%) | ||
Sep 07, 2018 | 19.21 | 19.23 | 19.21 | 19.23 | 1,813 | +0.08(+0.44%) |
Sep 06, 2018 | 19.25 | 19.25 | 19.14 | 19.14 | 356 | -0.15(-0.77%) |
Sep 05, 2018 | 19.30 | 19.30 | 19.26 | 19.29 | 2,780 | -0.06(-0.33%) |
Sep 04, 2018 | 19.36 | 19.36 | 19.34 | 19.35 | 1,209 | -0.02(-0.09%) |
Aug 31, 2018 | 19.37 | 19.37 | 19.37 | 0 | -0.02(-0.08%) | |
Aug 30, 2018 | 19.37 | 19.39 | 19.37 | 19.39 | 2,315 | +0.00(+0.02%) |
Aug 29, 2018 | 19.36 | 19.40 | 19.36 | 19.38 | 1,515 | +0.09(+0.46%) |
Aug 28, 2018 | 19.33 | 19.33 | 19.30 | 19.30 | 1,933 | +0.03(+0.14%) |
Aug 27, 2018 | 19.23 | 19.28 | 19.23 | 19.27 | 1,033 | +0.01(+0.06%) |
Aug 24, 2018 | 19.27 | 19.27 | 19.26 | 19.26 | 647 | +0.03(+0.18%) |
Aug 23, 2018 | 19.20 | 19.22 | 19.20 | 19.22 | 777 | -0.04(-0.22%) |
Aug 22, 2018 | 19.25 | 19.30 | 19.25 | 19.26 | 3,549 | +0.13(+0.68%) |
Aug 21, 2018 | 19.19 | 19.19 | 19.13 | 19.13 | 2,806 | -0.01(-0.06%) |
Aug 20, 2018 | 19.12 | 19.16 | 19.12 | 19.14 | 7,259 | +0.03(+0.18%) |
Aug 17, 2018 | 19.12 | 19.13 | 19.11 | 19.11 | 2,460 | +0.12(+0.61%) |
Aug 16, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 64 | +0.00(+0.00%) |
Aug 15, 2018 | 19.06 | 19.06 | 18.99 | 18.99 | 1,453 | -0.19(-0.97%) |
Aug 14, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 246 | +0.04(+0.20%) |
Aug 13, 2018 | 19.25 | 19.25 | 19.08 | 19.14 | 3,053 | -0.16(-0.84%) |
Aug 10, 2018 | 19.30 | 19.30 | 19.30 | 19.30 | 129 | +0.03(+0.17%) |
Aug 09, 2018 | 19.33 | 19.33 | 19.27 | 19.27 | 6,743 | -0.08(-0.41%) |
Aug 08, 2018 | 19.38 | 19.38 | 19.28 | 19.35 | 5,359 | -0.15(-0.75%) |
Aug 07, 2018 | 19.51 | 19.53 | 19.50 | 19.50 | 1,498 | +0.19(+0.96%) |
Aug 06, 2018 | 19.31 | 19.31 | 189 | +0.00(+0.00%) | ||
Aug 03, 2018 | 19.38 | 19.38 | 19.30 | 19.31 | 4,273 | -0.08(-0.40%) |
Aug 02, 2018 | 19.33 | 19.41 | 19.33 | 19.39 | 3,170 | +0.08(+0.44%) |