Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.73 | 18.77 | 18.35 | 18.37 | 1,550,144 | -0.19(-1.04%) |
Oct 30, 2018 | 18.18 | 18.74 | 18.12 | 18.56 | 1,608,417 | +0.36(+1.98%) |
Oct 29, 2018 | 18.31 | 18.51 | 18.03 | 18.20 | 1,208,400 | +0.11(+0.61%) |
Oct 26, 2018 | 17.82 | 18.37 | 17.68 | 18.09 | 1,518,452 | +0.10(+0.56%) |
Oct 25, 2018 | 17.80 | 18.09 | 17.64 | 17.99 | 1,497,679 | +0.33(+1.88%) |
Oct 24, 2018 | 17.98 | 18.17 | 17.60 | 17.66 | 1,623,346 | -0.38(-2.10%) |
Oct 23, 2018 | 18.19 | 18.31 | 17.99 | 18.04 | 1,482,183 | -0.36(-1.96%) |
Oct 22, 2018 | 18.53 | 18.64 | 18.29 | 18.40 | 734,372 | -0.12(-0.65%) |
Oct 19, 2018 | 18.45 | 18.63 | 18.40 | 18.52 | 812,089 | +0.15(+0.80%) |
Oct 18, 2018 | 18.58 | 18.68 | 18.30 | 18.37 | 1,615,289 | -0.22(-1.19%) |
Oct 17, 2018 | 18.46 | 18.72 | 18.45 | 18.59 | 1,284,279 | +0.10(+0.55%) |
Oct 16, 2018 | 18.40 | 18.52 | 18.16 | 18.49 | 1,785,309 | +0.20(+1.11%) |
Oct 15, 2018 | 18.12 | 18.46 | 18.08 | 18.29 | 1,131,667 | +0.18(+0.97%) |
Oct 12, 2018 | 18.31 | 18.31 | 17.90 | 18.11 | 1,518,669 | -0.01(-0.05%) |
Oct 11, 2018 | 18.07 | 18.35 | 17.99 | 18.12 | 1,920,621 | +0.06(+0.36%) |
Oct 10, 2018 | 18.50 | 18.57 | 18.05 | 18.06 | 2,485,728 | -0.48(-2.59%) |
Oct 09, 2018 | 18.97 | 18.97 | 18.51 | 18.54 | 1,962,466 | -0.43(-2.28%) |
Oct 08, 2018 | 18.95 | 19.07 | 18.82 | 18.97 | 1,574,229 | -0.01(-0.05%) |
Oct 05, 2018 | 19.12 | 19.24 | 18.98 | 18.98 | 1,250,178 | -0.19(-1.01%) |
Oct 04, 2018 | 19.34 | 19.38 | 19.08 | 19.17 | 1,764,719 | -0.20(-1.05%) |
Oct 03, 2018 | 19.50 | 19.66 | 19.29 | 19.38 | 1,642,664 | +0.07(+0.38%) |
Oct 02, 2018 | 19.16 | 19.64 | 19.14 | 19.30 | 1,445,426 | +0.12(+0.63%) |
Oct 01, 2018 | 19.94 | 19.97 | 19.16 | 19.18 | 1,689,153 | -0.65(-3.30%) |
Sep 28, 2018 | 19.87 | 20.03 | 19.78 | 19.84 | 970,950 | -0.10(-0.51%) |
Sep 27, 2018 | 19.89 | 20.02 | 19.82 | 19.94 | 1,324,343 | +0.03(+0.14%) |
Sep 26, 2018 | 19.95 | 20.05 | 19.75 | 19.91 | 1,131,299 | +0.00(+0.00%) |
Sep 25, 2018 | 19.80 | 19.96 | 19.80 | 19.91 | 1,085,141 | +0.11(+0.56%) |
Sep 24, 2018 | 20.00 | 20.01 | 19.66 | 19.80 | 906,587 | -0.19(-0.97%) |
Sep 21, 2018 | 20.04 | 20.22 | 19.95 | 19.99 | 2,684,374 | -0.06(-0.32%) |
Sep 20, 2018 | 19.87 | 20.07 | 19.78 | 20.06 | 1,104,875 | +0.26(+1.30%) |
Sep 19, 2018 | 19.78 | 20.04 | 19.65 | 19.80 | 1,614,448 | -0.02(-0.09%) |
Sep 18, 2018 | 19.83 | 19.96 | 19.51 | 19.82 | 2,021,784 | +0.07(+0.37%) |
Sep 17, 2018 | 19.55 | 19.87 | 19.30 | 19.74 | 3,453,649 | +0.64(+3.33%) |
Sep 14, 2018 | 19.01 | 19.52 | 18.44 | 19.11 | 6,811,838 | -1.48(-7.21%) |
Sep 13, 2018 | 20.55 | 20.73 | 20.46 | 20.59 | 772,184 | +0.14(+0.68%) |
Sep 12, 2018 | 20.30 | 20.48 | 20.20 | 20.45 | 1,137,069 | +0.17(+0.82%) |
Sep 11, 2018 | 20.24 | 20.29 | 20.08 | 20.29 | 728,268 | +0.01(+0.05%) |
Sep 10, 2018 | 20.16 | 20.34 | 20.15 | 20.28 | 953,256 | +0.12(+0.59%) |
Sep 07, 2018 | 20.11 | 20.30 | 20.08 | 20.16 | 930,503 | -0.03(-0.14%) |
Sep 06, 2018 | 19.95 | 20.25 | 19.72 | 20.19 | 1,883,128 | +0.31(+1.58%) |
Sep 05, 2018 | 19.75 | 20.06 | 19.73 | 19.87 | 1,161,163 | +0.08(+0.42%) |
Sep 04, 2018 | 19.82 | 19.92 | 19.60 | 19.79 | 883,763 | -0.06(-0.28%) |
Aug 31, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.07(+0.37%) | |
Aug 30, 2018 | 19.91 | 19.98 | 19.64 | 19.77 | 885,046 | -0.13(-0.67%) |
Aug 29, 2018 | 19.82 | 19.93 | 19.71 | 19.91 | 1,174,686 | +0.08(+0.42%) |
Aug 28, 2018 | 20.04 | 20.12 | 19.80 | 19.82 | 1,603,124 | -0.19(-0.96%) |
Aug 27, 2018 | 19.95 | 20.20 | 19.90 | 20.02 | 1,015,104 | +0.14(+0.69%) |
Aug 24, 2018 | 19.88 | 20.15 | 19.77 | 19.88 | 1,089,776 | +0.04(+0.19%) |
Aug 23, 2018 | 20.06 | 20.22 | 19.83 | 19.84 | 720,455 | -0.26(-1.28%) |
Aug 22, 2018 | 20.18 | 20.26 | 20.06 | 20.10 | 680,433 | -0.11(-0.55%) |
Aug 21, 2018 | 20.23 | 20.30 | 20.13 | 20.21 | 1,065,856 | +0.03(+0.14%) |
Aug 20, 2018 | 20.13 | 20.35 | 20.13 | 20.18 | 1,058,762 | +0.02(+0.09%) |
Aug 17, 2018 | 20.11 | 20.25 | 19.97 | 20.16 | 1,339,832 | +0.01(+0.05%) |
Aug 16, 2018 | 19.80 | 20.36 | 19.79 | 20.15 | 1,602,696 | +0.46(+2.33%) |
Aug 15, 2018 | 19.46 | 19.73 | 19.40 | 19.69 | 968,769 | +0.14(+0.71%) |
Aug 14, 2018 | 19.36 | 19.58 | 19.30 | 19.56 | 1,727,625 | +0.25(+1.28%) |
Aug 13, 2018 | 19.42 | 19.59 | 19.27 | 19.31 | 792,650 | -0.08(-0.43%) |
Aug 10, 2018 | 19.41 | 19.57 | 19.35 | 19.39 | 846,467 | -0.09(-0.47%) |
Aug 09, 2018 | 19.65 | 19.87 | 19.43 | 19.48 | 1,010,087 | -0.15(-0.75%) |
Aug 08, 2018 | 19.42 | 19.67 | 19.39 | 19.63 | 1,048,725 | +0.23(+1.18%) |
Aug 07, 2018 | 19.74 | 19.80 | 19.38 | 19.40 | 2,223,671 | -0.40(-2.00%) |
Aug 06, 2018 | 19.62 | 20.14 | 19.49 | 19.80 | 1,548,430 | +0.28(+1.46%) |
Aug 03, 2018 | 19.12 | 19.63 | 18.87 | 19.51 | 3,129,721 | +0.21(+1.10%) |
Aug 02, 2018 | 19.43 | 19.75 | 18.61 | 19.30 | 5,051,696 | -1.31(-6.38%) |