Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 19.30 | 19.30 | 19.30 | 19.30 | 8,033 | -0.09(-0.46%) |
Jul 31, 2018 | 19.46 | 19.46 | 19.39 | 19.39 | 2,784 | -0.10(-0.53%) |
Jul 30, 2018 | 19.48 | 19.50 | 19.48 | 19.50 | 1,037 | +0.15(+0.75%) |
Jul 27, 2018 | 19.41 | 19.42 | 19.35 | 19.35 | 17,613 | -0.07(-0.36%) |
Jul 26, 2018 | 19.40 | 19.42 | 19.38 | 19.42 | 6,295 | +0.08(+0.42%) |
Jul 25, 2018 | 19.30 | 19.34 | 19.30 | 19.34 | 391 | +0.12(+0.62%) |
Jul 24, 2018 | 19.23 | 19.23 | 19.22 | 19.22 | 15,480 | +0.04(+0.20%) |
Jul 23, 2018 | 19.21 | 19.21 | 19.18 | 19.18 | 10,493 | +0.02(+0.12%) |
Jul 20, 2018 | 19.11 | 19.16 | 19.10 | 19.16 | 10,638 | +0.11(+0.56%) |
Jul 19, 2018 | 18.96 | 19.09 | 18.96 | 19.05 | 27,008 | -0.02(-0.11%) |
Jul 18, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 129 | +0.04(+0.23%) |
Jul 17, 2018 | 18.97 | 19.06 | 18.97 | 19.02 | 17,872 | +0.06(+0.29%) |
Jul 16, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 783 | -0.26(-1.33%) |
Jul 13, 2018 | 19.17 | 19.23 | 19.16 | 19.23 | 8,818 | +0.13(+0.69%) |
Jul 12, 2018 | 18.97 | 19.13 | 18.97 | 19.09 | 2,631 | +0.08(+0.40%) |
Jul 11, 2018 | 19.26 | 19.26 | 18.99 | 19.02 | 2,972 | -0.32(-1.66%) |
Jul 10, 2018 | 19.33 | 19.35 | 19.33 | 19.34 | 34,760 | +0.02(+0.11%) |
Jul 09, 2018 | 19.33 | 19.33 | 19.30 | 19.32 | 3,926 | +0.06(+0.32%) |
Jul 06, 2018 | 19.20 | 19.26 | 19.20 | 19.26 | 7,817 | +0.11(+0.56%) |
Jul 05, 2018 | 19.16 | 19.16 | 19.15 | 19.15 | 18,704 | -0.01(-0.05%) |
Jul 03, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.06(+0.33%) |