Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.09 | 18.25 | 18.00 | 18.04 | 81,207 | -0.10(-0.55%) |
Oct 30, 2018 | 18.05 | 18.23 | 18.01 | 18.14 | 137,653 | -0.02(-0.11%) |
Oct 29, 2018 | 18.33 | 18.41 | 18.08 | 18.16 | 96,402 | -0.07(-0.41%) |
Oct 26, 2018 | 18.12 | 18.31 | 18.04 | 18.23 | 60,000 | -0.31(-1.67%) |
Oct 25, 2018 | 18.42 | 18.57 | 18.36 | 18.55 | 69,480 | -0.43(-2.29%) |
Oct 24, 2018 | 19.19 | 19.28 | 18.95 | 18.98 | 39,371 | -0.14(-0.73%) |
Oct 23, 2018 | 19.03 | 19.18 | 18.82 | 19.12 | 46,358 | -0.38(-1.92%) |
Oct 22, 2018 | 19.64 | 19.67 | 19.47 | 19.50 | 25,021 | -0.46(-2.33%) |
Oct 19, 2018 | 19.73 | 19.97 | 19.69 | 19.96 | 46,200 | +0.47(+2.41%) |
Oct 18, 2018 | 19.67 | 19.70 | 19.35 | 19.49 | 122,100 | -0.47(-2.35%) |
Oct 17, 2018 | 19.99 | 20.01 | 19.82 | 19.96 | 63,139 | -0.03(-0.15%) |
Oct 16, 2018 | 19.96 | 20.02 | 19.91 | 19.99 | 37,354 | +0.21(+1.09%) |
Oct 15, 2018 | 19.85 | 19.88 | 19.69 | 19.77 | 28,664 | +0.00(+0.03%) |
Oct 12, 2018 | 19.89 | 19.90 | 19.60 | 19.77 | 48,100 | +0.27(+1.38%) |
Oct 11, 2018 | 19.78 | 19.78 | 19.42 | 19.50 | 53,183 | -0.44(-2.21%) |
Oct 10, 2018 | 20.22 | 20.28 | 19.90 | 19.94 | 35,650 | +0.08(+0.38%) |
Oct 09, 2018 | 19.77 | 19.93 | 19.74 | 19.86 | 27,344 | -0.21(-1.05%) |
Oct 08, 2018 | 19.99 | 20.10 | 19.94 | 20.07 | 27,390 | -0.11(-0.54%) |
Oct 05, 2018 | 20.38 | 20.38 | 20.10 | 20.18 | 28,600 | +0.00(+0.02%) |
Oct 04, 2018 | 20.37 | 20.41 | 20.09 | 20.18 | 33,675 | -0.06(-0.30%) |
Oct 03, 2018 | 20.77 | 20.81 | 20.20 | 20.24 | 38,977 | -0.46(-2.25%) |
Oct 02, 2018 | 20.81 | 20.84 | 20.61 | 20.70 | 24,524 | -0.06(-0.29%) |
Oct 01, 2018 | 20.87 | 20.93 | 20.73 | 20.77 | 28,561 | -0.25(-1.19%) |
Sep 28, 2018 | 20.95 | 21.15 | 20.92 | 21.02 | 33,000 | -0.21(-1.01%) |
Sep 27, 2018 | 21.27 | 21.39 | 21.19 | 21.23 | 37,664 | +0.09(+0.40%) |
Sep 26, 2018 | 21.09 | 21.28 | 21.08 | 21.14 | 67,247 | -0.16(-0.73%) |
Sep 25, 2018 | 21.35 | 21.41 | 21.26 | 21.30 | 23,891 | +0.14(+0.66%) |
Sep 24, 2018 | 21.27 | 21.27 | 21.11 | 21.16 | 88,517 | +0.05(+0.24%) |
Sep 21, 2018 | 21.07 | 21.17 | 21.04 | 21.11 | 28,600 | +0.13(+0.64%) |
Sep 20, 2018 | 20.89 | 21.01 | 20.78 | 20.98 | 29,828 | +0.16(+0.77%) |
Sep 19, 2018 | 20.65 | 20.86 | 20.60 | 20.82 | 23,123 | -0.15(-0.74%) |
Sep 18, 2018 | 20.87 | 20.97 | 20.83 | 20.97 | 30,146 | -0.01(-0.05%) |
Sep 17, 2018 | 21.00 | 21.03 | 20.95 | 20.98 | 36,718 | +0.29(+1.40%) |
Sep 14, 2018 | 20.62 | 20.71 | 20.50 | 20.69 | 50,900 | +0.03(+0.15%) |
Sep 13, 2018 | 20.81 | 20.81 | 20.59 | 20.66 | 21,384 | +0.09(+0.41%) |
Sep 12, 2018 | 20.45 | 20.74 | 20.44 | 20.57 | 45,853 | +0.18(+0.86%) |
Sep 11, 2018 | 20.28 | 20.47 | 20.28 | 20.40 | 33,944 | -0.03(-0.12%) |
Sep 10, 2018 | 20.47 | 20.53 | 20.36 | 20.43 | 72,350 | +0.29(+1.42%) |
Sep 07, 2018 | 20.05 | 20.25 | 19.98 | 20.14 | 54,000 | -0.24(-1.18%) |
Sep 06, 2018 | 20.32 | 20.41 | 20.16 | 20.38 | 64,267 | +0.05(+0.27%) |
Sep 05, 2018 | 20.38 | 20.45 | 20.20 | 20.32 | 38,018 | +0.09(+0.47%) |
Sep 04, 2018 | 20.16 | 20.27 | 20.14 | 20.23 | 63,923 | -0.22(-1.08%) |
Aug 31, 2018 | 20.45 | 20.45 | 20.45 | 0 | -0.03(-0.15%) | |
Aug 30, 2018 | 20.61 | 20.66 | 20.48 | 20.48 | 48,475 | -0.36(-1.73%) |
Aug 29, 2018 | 20.73 | 20.85 | 20.67 | 20.84 | 22,700 | +0.17(+0.82%) |
Aug 28, 2018 | 20.84 | 20.84 | 20.63 | 20.67 | 52,511 | -0.09(-0.43%) |
Aug 27, 2018 | 20.67 | 20.88 | 20.66 | 20.76 | 26,308 | +0.13(+0.63%) |
Aug 24, 2018 | 20.52 | 20.65 | 20.43 | 20.63 | 28,800 | +0.41(+2.03%) |
Aug 23, 2018 | 20.27 | 20.39 | 20.21 | 20.22 | 153,550 | -0.05(-0.25%) |
Aug 22, 2018 | 20.20 | 20.27 | 20.11 | 20.27 | 43,453 | +0.27(+1.32%) |
Aug 21, 2018 | 19.95 | 20.09 | 19.88 | 20.00 | 38,034 | +0.25(+1.29%) |
Aug 20, 2018 | 19.72 | 19.77 | 19.62 | 19.75 | 42,402 | -0.07(-0.35%) |
Aug 17, 2018 | 19.62 | 19.83 | 19.57 | 19.82 | 31,100 | +0.14(+0.74%) |
Aug 16, 2018 | 19.68 | 19.85 | 19.60 | 19.68 | 31,634 | -0.00(-0.03%) |
Aug 15, 2018 | 19.63 | 19.80 | 19.50 | 19.68 | 46,070 | -0.14(-0.68%) |
Aug 14, 2018 | 19.90 | 19.93 | 19.79 | 19.82 | 72,985 | -0.07(-0.38%) |
Aug 13, 2018 | 19.95 | 20.10 | 19.79 | 19.89 | 52,507 | -0.14(-0.70%) |
Aug 10, 2018 | 19.98 | 20.16 | 19.91 | 20.03 | 25,000 | -0.32(-1.57%) |
Aug 09, 2018 | 20.44 | 20.56 | 20.31 | 20.35 | 33,436 | -0.04(-0.20%) |
Aug 08, 2018 | 20.33 | 20.46 | 20.28 | 20.39 | 29,435 | +0.06(+0.30%) |
Aug 07, 2018 | 20.27 | 20.49 | 20.27 | 20.33 | 34,913 | +0.49(+2.50%) |
Aug 06, 2018 | 19.76 | 19.92 | 19.76 | 19.84 | 20,625 | -0.16(-0.82%) |
Aug 03, 2018 | 19.93 | 20.15 | 19.92 | 20.00 | 29,500 | +0.27(+1.34%) |
Aug 02, 2018 | 19.76 | 19.83 | 19.64 | 19.73 | 22,406 | -0.25(-1.28%) |