Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.01 | 18.03 | 17.08 | 17.63 | 20,419 | -0.35(-1.94%) |
Oct 30, 2018 | 17.90 | 18.08 | 17.88 | 17.98 | 19,159 | +0.03(+0.15%) |
Oct 29, 2018 | 17.76 | 18.13 | 17.71 | 17.96 | 16,993 | +0.22(+1.23%) |
Oct 26, 2018 | 18.33 | 18.33 | 17.39 | 17.74 | 21,464 | -0.61(-3.32%) |
Oct 25, 2018 | 18.37 | 18.61 | 17.73 | 18.35 | 18,346 | +0.30(+1.64%) |
Oct 24, 2018 | 18.70 | 18.73 | 18.05 | 18.05 | 31,775 | -0.78(-4.16%) |
Oct 23, 2018 | 18.81 | 18.91 | 18.48 | 18.84 | 22,342 | -0.07(-0.37%) |
Oct 22, 2018 | 18.84 | 19.07 | 18.64 | 18.91 | 20,203 | +0.24(+1.26%) |
Oct 19, 2018 | 18.20 | 19.00 | 18.20 | 18.67 | 21,119 | +0.43(+2.34%) |
Oct 18, 2018 | 18.23 | 18.30 | 17.89 | 18.24 | 69,798 | +0.84(+4.80%) |
Oct 17, 2018 | 17.26 | 17.50 | 17.16 | 17.41 | 54,995 | +0.10(+0.55%) |
Oct 16, 2018 | 17.30 | 17.33 | 17.18 | 17.31 | 22,471 | +0.02(+0.10%) |
Oct 15, 2018 | 17.30 | 17.53 | 17.15 | 17.29 | 11,024 | -0.04(-0.25%) |
Oct 12, 2018 | 17.95 | 18.04 | 17.20 | 17.34 | 42,928 | -0.43(-2.40%) |
Oct 11, 2018 | 18.00 | 18.08 | 17.76 | 17.76 | 11,455 | -0.33(-1.83%) |
Oct 10, 2018 | 18.22 | 18.28 | 18.03 | 18.10 | 17,199 | -0.13(-0.72%) |
Oct 09, 2018 | 18.19 | 18.41 | 18.19 | 18.23 | 24,511 | +0.04(+0.24%) |
Oct 08, 2018 | 18.22 | 18.32 | 17.79 | 18.18 | 12,380 | -0.04(-0.24%) |
Oct 05, 2018 | 18.17 | 18.28 | 17.81 | 18.23 | 12,511 | +0.13(+0.72%) |
Oct 04, 2018 | 18.26 | 18.37 | 17.55 | 18.10 | 81,357 | -0.10(-0.53%) |
Oct 03, 2018 | 18.24 | 18.24 | 17.97 | 18.19 | 17,598 | -0.01(-0.05%) |
Oct 02, 2018 | 18.43 | 18.72 | 18.11 | 18.20 | 147,930 | -0.37(-1.97%) |
Oct 01, 2018 | 18.84 | 18.85 | 17.87 | 18.57 | 275,087 | -0.26(-1.39%) |
Sep 28, 2018 | 18.72 | 18.83 | 18.72 | 18.83 | 48,093 | +0.05(+0.28%) |
Sep 27, 2018 | 18.82 | 18.82 | 18.74 | 18.77 | 32,827 | -0.05(-0.28%) |
Sep 26, 2018 | 18.90 | 18.90 | 18.79 | 18.83 | 16,554 | +0.01(+0.05%) |
Sep 25, 2018 | 18.91 | 18.95 | 18.77 | 18.82 | 13,823 | -0.03(-0.14%) |
Sep 24, 2018 | 18.84 | 18.89 | 18.71 | 18.84 | 55,566 | +0.00(+0.00%) |
Sep 21, 2018 | 18.87 | 18.95 | 18.84 | 18.84 | 37,418 | -0.06(-0.32%) |
Sep 20, 2018 | 18.62 | 18.95 | 18.62 | 18.91 | 23,787 | +0.04(+0.23%) |
Sep 19, 2018 | 18.81 | 18.95 | 18.50 | 18.86 | 31,428 | +0.03(+0.18%) |
Sep 18, 2018 | 18.82 | 18.91 | 18.82 | 18.83 | 25,135 | +0.00(+0.00%) |
Sep 17, 2018 | 18.78 | 18.94 | 18.19 | 18.83 | 12,509 | -0.07(-0.37%) |
Sep 14, 2018 | 18.81 | 18.90 | 18.81 | 18.90 | 55,554 | +0.08(+0.42%) |
Sep 13, 2018 | 18.90 | 18.91 | 18.79 | 18.82 | 14,056 | +0.00(+0.00%) |
Sep 12, 2018 | 18.73 | 18.87 | 18.73 | 18.82 | 17,734 | -0.01(-0.05%) |
Sep 11, 2018 | 18.88 | 19.06 | 18.71 | 18.83 | 78,131 | -0.14(-0.73%) |
Sep 10, 2018 | 18.84 | 18.99 | 18.52 | 18.97 | 11,287 | +0.12(+0.65%) |
Sep 07, 2018 | 18.81 | 18.84 | 18.70 | 18.84 | 14,577 | +0.05(+0.28%) |
Sep 06, 2018 | 18.73 | 18.85 | 18.69 | 18.79 | 12,142 | -0.05(-0.28%) |
Sep 05, 2018 | 18.78 | 18.91 | 18.73 | 18.84 | 15,100 | +0.08(+0.42%) |
Sep 04, 2018 | 18.78 | 18.84 | 18.50 | 18.77 | 8,125 | -0.06(-0.32%) |
Aug 31, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.18(+0.98%) | |
Aug 30, 2018 | 18.69 | 18.71 | 18.50 | 18.64 | 14,433 | -0.03(-0.19%) |
Aug 29, 2018 | 18.50 | 18.68 | 18.32 | 18.68 | 11,327 | +0.17(+0.89%) |
Aug 28, 2018 | 18.42 | 18.60 | 18.39 | 18.51 | 15,419 | +0.09(+0.47%) |
Aug 27, 2018 | 18.29 | 18.55 | 18.29 | 18.43 | 20,168 | +0.07(+0.38%) |
Aug 24, 2018 | 18.35 | 18.45 | 18.14 | 18.36 | 71,967 | -0.07(-0.38%) |
Aug 23, 2018 | 18.53 | 18.66 | 18.38 | 18.43 | 21,185 | -0.20(-1.08%) |
Aug 22, 2018 | 18.78 | 18.88 | 18.63 | 18.63 | 13,807 | -0.23(-1.20%) |
Aug 21, 2018 | 18.85 | 18.91 | 18.84 | 18.85 | 18,888 | +0.03(+0.14%) |
Aug 20, 2018 | 18.89 | 18.91 | 18.65 | 18.83 | 13,421 | +0.00(+0.00%) |
Aug 17, 2018 | 18.84 | 18.93 | 18.82 | 18.83 | 34,089 | -0.08(-0.41%) |
Aug 16, 2018 | 18.69 | 19.02 | 18.57 | 18.91 | 21,531 | +0.17(+0.93%) |
Aug 15, 2018 | 18.97 | 19.04 | 18.63 | 18.73 | 100,852 | -0.21(-1.10%) |
Aug 14, 2018 | 18.59 | 18.99 | 18.59 | 18.94 | 12,521 | -0.01(-0.05%) |
Aug 13, 2018 | 19.07 | 19.09 | 18.54 | 18.95 | 15,431 | -0.11(-0.59%) |
Aug 10, 2018 | 18.86 | 19.15 | 18.49 | 19.06 | 25,137 | +0.15(+0.78%) |
Aug 09, 2018 | 18.80 | 19.17 | 18.80 | 18.91 | 21,662 | -0.19(-1.00%) |
Aug 08, 2018 | 19.08 | 19.17 | 18.90 | 19.11 | 12,737 | +0.03(+0.18%) |
Aug 07, 2018 | 19.03 | 19.11 | 18.82 | 19.07 | 8,232 | +0.03(+0.14%) |
Aug 06, 2018 | 19.06 | 19.07 | 18.91 | 19.05 | 9,298 | +0.03(+0.14%) |
Aug 03, 2018 | 19.01 | 19.02 | 18.86 | 19.02 | 33,401 | +0.05(+0.28%) |
Aug 02, 2018 | 18.72 | 19.00 | 18.72 | 18.97 | 19,890 | +0.27(+1.44%) |