Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.68 | 17.77 | 17.68 | 17.71 | 57,985 | +0.01(+0.04%) |
Oct 30, 2018 | 17.57 | 17.79 | 17.57 | 17.70 | 107,118 | +0.02(+0.13%) |
Oct 29, 2018 | 17.67 | 17.76 | 17.67 | 17.68 | 270,819 | +0.02(+0.08%) |
Oct 26, 2018 | 17.79 | 17.79 | 17.65 | 17.67 | 141,634 | -0.14(-0.80%) |
Oct 25, 2018 | 17.85 | 17.85 | 17.76 | 17.81 | 150,551 | +0.03(+0.17%) |
Oct 24, 2018 | 17.94 | 17.94 | 17.76 | 17.78 | 154,565 | -0.10(-0.54%) |
Oct 23, 2018 | 18.02 | 18.02 | 17.79 | 17.88 | 206,639 | -0.01(-0.04%) |
Oct 22, 2018 | 17.89 | 17.91 | 17.87 | 17.88 | 87,396 | +0.01(+0.08%) |
Oct 19, 2018 | 17.98 | 17.98 | 17.87 | 17.87 | 126,415 | -0.01(-0.08%) |
Oct 18, 2018 | 17.94 | 17.94 | 17.88 | 17.88 | 164,534 | -0.04(-0.22%) |
Oct 17, 2018 | 18.03 | 18.03 | 17.87 | 17.92 | 241,117 | -0.02(-0.09%) |
Oct 16, 2018 | 17.90 | 17.94 | 17.88 | 17.94 | 163,408 | +0.06(+0.31%) |
Oct 15, 2018 | 17.99 | 18.02 | 17.87 | 17.88 | 130,432 | -0.03(-0.17%) |
Oct 12, 2018 | 17.88 | 17.94 | 17.87 | 17.91 | 219,613 | +0.05(+0.29%) |
Oct 11, 2018 | 17.94 | 17.94 | 17.85 | 17.86 | 140,088 | +0.01(+0.04%) |
Oct 10, 2018 | 17.92 | 17.94 | 17.85 | 17.85 | 127,034 | -0.10(-0.55%) |
Oct 09, 2018 | 18.10 | 18.10 | 17.92 | 17.95 | 228,733 | -0.01(-0.07%) |
Oct 08, 2018 | 18.12 | 18.12 | 17.95 | 17.96 | 111,424 | +0.01(+0.06%) |
Oct 05, 2018 | 17.99 | 17.99 | 17.94 | 17.95 | 183,033 | -0.03(-0.14%) |
Oct 04, 2018 | 18.03 | 18.03 | 17.96 | 17.98 | 188,219 | -0.06(-0.33%) |
Oct 03, 2018 | 17.99 | 18.08 | 17.99 | 18.04 | 175,564 | +0.03(+0.16%) |
Oct 02, 2018 | 17.98 | 18.05 | 17.98 | 18.01 | 115,872 | -0.01(-0.08%) |
Oct 01, 2018 | 18.02 | 18.11 | 17.99 | 18.02 | 83,303 | +0.02(+0.12%) |
Sep 28, 2018 | 18.11 | 18.11 | 17.96 | 18.00 | 197,154 | +0.00(+0.00%) |
Sep 27, 2018 | 18.02 | 18.02 | 17.96 | 18.00 | 57,164 | +0.03(+0.15%) |
Sep 26, 2018 | 17.99 | 18.02 | 17.94 | 17.97 | 237,006 | +0.02(+0.09%) |
Sep 25, 2018 | 17.96 | 18.02 | 17.95 | 17.96 | 280,113 | +0.01(+0.04%) |
Sep 24, 2018 | 17.98 | 17.98 | 17.92 | 17.95 | 358,500 | +0.00(+0.00%) |
Sep 21, 2018 | 17.99 | 17.99 | 17.94 | 17.95 | 147,796 | +0.01(+0.04%) |
Sep 20, 2018 | 17.96 | 17.99 | 17.90 | 17.94 | 136,832 | +0.00(+0.03%) |
Sep 19, 2018 | 17.97 | 18.03 | 17.89 | 17.94 | 200,472 | -0.00(-0.03%) |
Sep 18, 2018 | 18.08 | 18.08 | 17.88 | 17.94 | 135,244 | +0.00(+0.00%) |
Sep 17, 2018 | 17.83 | 17.99 | 17.83 | 17.94 | 73,843 | +0.00(+0.00%) |
Sep 14, 2018 | 17.99 | 17.99 | 17.91 | 17.94 | 55,795 | +0.00(+0.02%) |
Sep 13, 2018 | 17.91 | 17.95 | 17.89 | 17.94 | 83,783 | +0.03(+0.14%) |
Sep 12, 2018 | 17.91 | 17.91 | 17.87 | 17.91 | 128,394 | +0.01(+0.08%) |
Sep 11, 2018 | 17.88 | 17.91 | 17.86 | 17.90 | 103,269 | +0.03(+0.19%) |
Sep 10, 2018 | 17.84 | 17.88 | 17.83 | 17.86 | 109,295 | +0.03(+0.16%) |
Sep 07, 2018 | 17.82 | 17.85 | 17.82 | 17.84 | 216,426 | +0.03(+0.15%) |
Sep 06, 2018 | 17.82 | 17.84 | 17.79 | 17.81 | 264,683 | +0.00(+0.00%) |
Sep 05, 2018 | 17.85 | 17.85 | 17.79 | 17.81 | 137,572 | -0.04(-0.25%) |
Sep 04, 2018 | 17.85 | 17.85 | 17.79 | 17.85 | 91,970 | +0.04(+0.21%) |
Aug 31, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 17.87 | 17.87 | 17.81 | 17.81 | 215,071 | -0.03(-0.16%) |
Aug 29, 2018 | 17.87 | 17.87 | 17.82 | 17.84 | 69,522 | +0.01(+0.04%) |
Aug 28, 2018 | 17.85 | 17.85 | 17.82 | 17.83 | 56,388 | -0.01(-0.04%) |
Aug 27, 2018 | 17.79 | 17.85 | 17.76 | 17.84 | 118,242 | +0.04(+0.21%) |
Aug 24, 2018 | 17.79 | 17.80 | 17.76 | 17.80 | 48,364 | +0.02(+0.12%) |
Aug 23, 2018 | 17.76 | 17.82 | 17.76 | 17.78 | 82,300 | +0.00(+0.00%) |
Aug 22, 2018 | 17.82 | 17.91 | 17.78 | 17.78 | 83,426 | -0.03(-0.17%) |
Aug 21, 2018 | 17.82 | 17.83 | 17.76 | 17.81 | 105,126 | +0.06(+0.31%) |
Aug 20, 2018 | 17.82 | 17.82 | 17.72 | 17.75 | 162,023 | +0.01(+0.08%) |
Aug 17, 2018 | 17.82 | 17.82 | 17.72 | 17.74 | 54,139 | -0.02(-0.11%) |
Aug 16, 2018 | 17.73 | 17.80 | 17.73 | 17.76 | 39,386 | +0.03(+0.16%) |
Aug 15, 2018 | 17.78 | 17.79 | 17.72 | 17.73 | 68,761 | -0.05(-0.25%) |
Aug 14, 2018 | 17.74 | 17.81 | 17.71 | 17.78 | 82,583 | +0.03(+0.17%) |
Aug 13, 2018 | 17.76 | 17.78 | 17.74 | 17.75 | 65,210 | +0.01(+0.04%) |
Aug 10, 2018 | 17.69 | 17.80 | 17.69 | 17.74 | 78,156 | -0.03(-0.16%) |
Aug 09, 2018 | 17.81 | 17.82 | 17.77 | 17.77 | 108,178 | -0.05(-0.29%) |
Aug 08, 2018 | 17.86 | 17.86 | 17.78 | 17.82 | 212,044 | +0.00(+0.00%) |
Aug 07, 2018 | 17.82 | 17.86 | 17.81 | 17.82 | 69,877 | +0.01(+0.07%) |
Aug 06, 2018 | 17.79 | 17.82 | 17.75 | 17.81 | 183,294 | +0.02(+0.09%) |
Aug 03, 2018 | 17.80 | 17.82 | 17.76 | 17.79 | 66,894 | +0.02(+0.12%) |
Aug 02, 2018 | 17.75 | 17.81 | 17.75 | 17.77 | 66,704 | +0.01(+0.08%) |