Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.14 | 19.17 | 18.91 | 18.94 | 1,654,493 | -0.13(-0.67%) |
Oct 30, 2018 | 19.12 | 19.29 | 19.00 | 19.07 | 1,092,599 | -0.01(-0.07%) |
Oct 29, 2018 | 19.15 | 19.26 | 18.98 | 19.08 | 1,102,548 | +0.09(+0.47%) |
Oct 26, 2018 | 19.19 | 19.25 | 18.83 | 19.00 | 1,294,693 | -0.29(-1.52%) |
Oct 25, 2018 | 19.02 | 19.61 | 18.89 | 19.29 | 1,240,154 | +0.41(+2.16%) |
Oct 24, 2018 | 18.70 | 19.00 | 18.69 | 18.88 | 925,847 | +0.18(+0.95%) |
Oct 23, 2018 | 18.66 | 18.73 | 18.45 | 18.70 | 832,348 | +0.08(+0.44%) |
Oct 22, 2018 | 18.80 | 18.86 | 18.61 | 18.62 | 595,233 | -0.13(-0.71%) |
Oct 19, 2018 | 18.79 | 18.83 | 18.70 | 18.75 | 633,827 | -0.01(-0.03%) |
Oct 18, 2018 | 18.68 | 18.86 | 18.65 | 18.76 | 1,040,751 | +0.08(+0.41%) |
Oct 17, 2018 | 18.79 | 18.80 | 18.59 | 18.68 | 923,478 | -0.12(-0.64%) |
Oct 16, 2018 | 18.46 | 18.84 | 18.35 | 18.80 | 879,393 | +0.41(+2.25%) |
Oct 15, 2018 | 18.23 | 18.54 | 18.23 | 18.39 | 1,733,694 | +0.15(+0.80%) |
Oct 12, 2018 | 18.42 | 18.53 | 18.12 | 18.24 | 1,499,052 | -0.04(-0.24%) |
Oct 11, 2018 | 18.74 | 18.74 | 18.23 | 18.29 | 2,679,631 | -0.45(-2.41%) |
Oct 10, 2018 | 19.00 | 19.05 | 18.73 | 18.74 | 2,308,960 | -0.31(-1.64%) |
Oct 09, 2018 | 18.89 | 19.11 | 18.83 | 19.05 | 1,310,603 | +0.20(+1.05%) |
Oct 08, 2018 | 18.65 | 18.87 | 18.65 | 18.86 | 1,653,288 | +0.24(+1.26%) |
Oct 05, 2018 | 18.66 | 18.86 | 18.58 | 18.62 | 2,525,091 | -0.27(-1.45%) |
Oct 04, 2018 | 18.94 | 18.98 | 18.78 | 18.89 | 1,472,332 | -0.08(-0.43%) |
Oct 03, 2018 | 19.02 | 19.16 | 18.91 | 18.98 | 1,910,081 | -0.02(-0.12%) |
Oct 02, 2018 | 18.89 | 19.03 | 18.87 | 19.00 | 2,622,518 | +0.13(+0.68%) |
Oct 01, 2018 | 18.86 | 18.95 | 18.78 | 18.87 | 2,031,384 | +0.04(+0.22%) |
Sep 28, 2018 | 18.54 | 18.83 | 18.39 | 18.83 | 2,233,845 | +0.28(+1.52%) |
Sep 27, 2018 | 18.68 | 18.72 | 18.49 | 18.55 | 1,526,812 | +0.11(+0.60%) |
Sep 26, 2018 | 18.65 | 18.68 | 18.44 | 18.44 | 975,333 | -0.23(-1.23%) |
Sep 25, 2018 | 18.75 | 18.76 | 18.63 | 18.66 | 969,555 | -0.08(-0.41%) |
Sep 24, 2018 | 18.92 | 18.92 | 18.69 | 18.74 | 964,391 | -0.20(-1.05%) |
Sep 21, 2018 | 18.90 | 18.95 | 18.84 | 18.94 | 8,492,601 | +0.04(+0.19%) |
Sep 20, 2018 | 18.81 | 18.92 | 18.72 | 18.91 | 848,252 | +0.09(+0.50%) |
Sep 19, 2018 | 18.94 | 18.97 | 18.77 | 18.81 | 1,028,525 | -0.17(-0.90%) |
Sep 18, 2018 | 19.04 | 19.10 | 18.98 | 18.98 | 1,068,719 | -0.08(-0.43%) |
Sep 17, 2018 | 18.95 | 19.07 | 18.93 | 19.06 | 1,263,937 | +0.12(+0.62%) |
Sep 14, 2018 | 18.87 | 18.98 | 18.79 | 18.95 | 1,681,988 | +0.03(+0.15%) |
Sep 13, 2018 | 18.90 | 19.00 | 18.81 | 18.92 | 1,557,975 | +0.09(+0.47%) |
Sep 12, 2018 | 18.83 | 18.94 | 18.78 | 18.83 | 1,310,094 | -0.01(-0.03%) |
Sep 11, 2018 | 18.87 | 18.91 | 18.80 | 18.83 | 1,300,983 | -0.06(-0.34%) |
Sep 10, 2018 | 18.78 | 18.97 | 18.76 | 18.90 | 1,729,310 | +0.12(+0.66%) |
Sep 07, 2018 | 18.75 | 18.99 | 18.75 | 18.78 | 1,238,355 | -0.03(-0.16%) |
Sep 06, 2018 | 18.69 | 18.83 | 18.68 | 18.81 | 776,373 | +0.13(+0.72%) |
Sep 05, 2018 | 18.71 | 18.80 | 18.66 | 18.67 | 760,906 | -0.08(-0.41%) |
Sep 04, 2018 | 18.76 | 18.88 | 18.67 | 18.75 | 973,300 | -0.06(-0.34%) |
Aug 31, 2018 | 18.81 | 18.81 | 18.81 | 0 | -0.03(-0.16%) | |
Aug 30, 2018 | 18.86 | 18.90 | 18.75 | 18.84 | 909,647 | -0.01(-0.03%) |
Aug 29, 2018 | 18.89 | 18.91 | 18.81 | 18.85 | 684,379 | -0.03(-0.16%) |
Aug 28, 2018 | 18.81 | 18.90 | 18.76 | 18.88 | 954,600 | +0.08(+0.44%) |
Aug 27, 2018 | 18.85 | 18.86 | 18.75 | 18.79 | 986,675 | -0.01(-0.03%) |
Aug 24, 2018 | 18.78 | 18.83 | 18.76 | 18.80 | 705,586 | -0.01(-0.03%) |
Aug 23, 2018 | 18.81 | 18.89 | 18.77 | 18.81 | 816,675 | -0.03(-0.16%) |
Aug 22, 2018 | 18.80 | 18.85 | 18.72 | 18.83 | 713,632 | +0.05(+0.25%) |
Aug 21, 2018 | 18.82 | 18.87 | 18.74 | 18.79 | 1,123,264 | -0.05(-0.25%) |
Aug 20, 2018 | 18.83 | 18.99 | 18.78 | 18.83 | 1,294,391 | +0.04(+0.22%) |
Aug 17, 2018 | 18.71 | 18.81 | 18.65 | 18.79 | 1,409,468 | +0.08(+0.44%) |
Aug 16, 2018 | 18.73 | 18.75 | 18.59 | 18.71 | 828,879 | -0.03(-0.16%) |
Aug 15, 2018 | 18.58 | 18.81 | 18.49 | 18.74 | 1,699,023 | +0.17(+0.92%) |
Aug 14, 2018 | 18.53 | 18.61 | 18.50 | 18.57 | 593,012 | +0.04(+0.19%) |
Aug 13, 2018 | 18.50 | 18.58 | 18.46 | 18.54 | 773,528 | +0.02(+0.10%) |
Aug 10, 2018 | 18.49 | 18.59 | 18.44 | 18.52 | 831,364 | -0.01(-0.03%) |
Aug 09, 2018 | 18.50 | 18.59 | 18.48 | 18.52 | 430,042 | +0.02(+0.10%) |
Aug 08, 2018 | 18.54 | 18.56 | 18.42 | 18.51 | 751,832 | -0.01(-0.06%) |
Aug 07, 2018 | 18.58 | 18.65 | 18.47 | 18.52 | 545,593 | -0.06(-0.32%) |
Aug 06, 2018 | 18.63 | 18.66 | 18.54 | 18.58 | 828,121 | -0.02(-0.13%) |
Aug 03, 2018 | 18.42 | 18.60 | 18.42 | 18.60 | 946,406 | +0.18(+0.99%) |
Aug 02, 2018 | 18.57 | 18.62 | 18.41 | 18.42 | 1,859,813 | -0.19(-1.01%) |