Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.50 | 16.50 | 16.07 | 16.20 | 293,293 | -0.17(-1.06%) |
Oct 30, 2018 | 16.08 | 16.48 | 15.96 | 16.37 | 227,732 | +0.36(+2.28%) |
Oct 29, 2018 | 16.35 | 16.48 | 15.86 | 16.01 | 200,948 | -0.16(-0.97%) |
Oct 26, 2018 | 16.26 | 16.45 | 15.88 | 16.16 | 282,065 | -0.19(-1.17%) |
Oct 25, 2018 | 16.30 | 16.51 | 16.10 | 16.35 | 321,269 | +0.16(+0.97%) |
Oct 24, 2018 | 16.49 | 16.54 | 16.18 | 16.20 | 355,143 | -0.29(-1.76%) |
Oct 23, 2018 | 16.49 | 16.68 | 16.37 | 16.49 | 265,043 | -0.17(-1.04%) |
Oct 22, 2018 | 16.78 | 16.91 | 16.66 | 16.66 | 240,761 | -0.02(-0.15%) |
Oct 19, 2018 | 16.69 | 16.78 | 16.62 | 16.69 | 385,336 | -0.03(-0.20%) |
Oct 18, 2018 | 17.14 | 17.23 | 16.71 | 16.72 | 213,797 | -0.50(-2.89%) |
Oct 17, 2018 | 17.27 | 17.40 | 17.04 | 17.22 | 234,200 | -0.12(-0.67%) |
Oct 16, 2018 | 16.92 | 17.47 | 16.80 | 17.33 | 320,166 | +0.43(+2.55%) |
Oct 15, 2018 | 16.58 | 16.99 | 16.55 | 16.90 | 305,969 | +0.27(+1.65%) |
Oct 12, 2018 | 16.71 | 16.71 | 16.31 | 16.63 | 501,154 | +0.05(+0.30%) |
Oct 11, 2018 | 17.08 | 17.08 | 16.45 | 16.58 | 695,806 | -0.55(-3.19%) |
Oct 10, 2018 | 17.31 | 17.60 | 17.09 | 17.12 | 398,567 | -0.21(-1.20%) |
Oct 09, 2018 | 17.34 | 17.41 | 17.21 | 17.33 | 221,491 | +0.00(+0.00%) |
Oct 08, 2018 | 17.22 | 17.53 | 17.22 | 17.33 | 223,194 | +0.17(+0.97%) |
Oct 05, 2018 | 17.37 | 17.40 | 16.99 | 17.17 | 309,210 | -0.17(-1.00%) |
Oct 04, 2018 | 17.65 | 17.67 | 17.26 | 17.34 | 273,899 | -0.46(-2.61%) |
Oct 03, 2018 | 17.95 | 18.02 | 17.75 | 17.80 | 224,829 | -0.12(-0.65%) |
Oct 02, 2018 | 18.30 | 18.40 | 17.87 | 17.92 | 293,467 | -0.38(-2.08%) |
Oct 01, 2018 | 18.77 | 18.77 | 18.26 | 18.30 | 314,612 | -0.51(-2.69%) |
Sep 28, 2018 | 18.46 | 18.82 | 18.45 | 18.81 | 463,634 | +0.37(+2.02%) |
Sep 27, 2018 | 18.47 | 18.58 | 18.40 | 18.43 | 226,780 | +0.00(+0.00%) |
Sep 26, 2018 | 18.88 | 19.05 | 18.40 | 18.43 | 315,257 | -0.42(-2.24%) |
Sep 25, 2018 | 18.67 | 18.96 | 18.58 | 18.86 | 213,274 | +0.24(+1.29%) |
Sep 24, 2018 | 18.91 | 18.98 | 18.39 | 18.62 | 557,180 | -0.38(-2.01%) |
Sep 21, 2018 | 19.04 | 19.33 | 18.85 | 19.00 | 2,054,204 | -0.13(-0.69%) |
Sep 20, 2018 | 19.06 | 19.22 | 18.82 | 19.13 | 327,205 | +0.05(+0.26%) |
Sep 19, 2018 | 19.78 | 19.78 | 19.07 | 19.08 | 280,733 | -0.29(-1.50%) |
Sep 18, 2018 | 19.42 | 19.44 | 19.23 | 19.37 | 493,217 | -0.02(-0.13%) |
Sep 17, 2018 | 19.38 | 19.44 | 19.25 | 19.40 | 320,245 | +0.04(+0.21%) |
Sep 14, 2018 | 19.36 | 19.50 | 19.17 | 19.35 | 473,044 | -0.05(-0.26%) |
Sep 13, 2018 | 19.26 | 19.52 | 19.20 | 19.40 | 409,722 | +0.21(+1.08%) |
Sep 12, 2018 | 18.96 | 19.21 | 18.90 | 19.20 | 455,687 | +0.22(+1.14%) |
Sep 11, 2018 | 18.93 | 19.04 | 18.56 | 18.98 | 592,228 | +0.00(+0.00%) |
Sep 10, 2018 | 19.20 | 19.21 | 18.87 | 18.98 | 273,513 | -0.21(-1.08%) |
Sep 07, 2018 | 19.34 | 19.34 | 19.11 | 19.19 | 256,609 | -0.19(-0.98%) |
Sep 06, 2018 | 19.45 | 19.55 | 19.31 | 19.38 | 247,883 | -0.02(-0.09%) |
Sep 05, 2018 | 19.03 | 19.48 | 19.01 | 19.40 | 204,065 | +0.32(+1.69%) |
Sep 04, 2018 | 19.45 | 19.47 | 18.92 | 19.07 | 300,695 | -0.38(-1.96%) |
Aug 31, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.08(+0.43%) | |
Aug 30, 2018 | 19.53 | 19.55 | 19.22 | 19.37 | 147,110 | -0.20(-1.02%) |
Aug 29, 2018 | 19.59 | 19.63 | 19.41 | 19.57 | 139,540 | +0.04(+0.21%) |
Aug 28, 2018 | 19.31 | 19.55 | 19.28 | 19.53 | 314,355 | +0.19(+0.99%) |
Aug 27, 2018 | 19.39 | 19.42 | 19.21 | 19.34 | 500,332 | -0.11(-0.55%) |
Aug 24, 2018 | 19.36 | 19.49 | 19.29 | 19.45 | 161,542 | +0.08(+0.43%) |
Aug 23, 2018 | 19.64 | 19.74 | 19.35 | 19.36 | 322,944 | -0.30(-1.52%) |
Aug 22, 2018 | 19.82 | 19.94 | 19.58 | 19.66 | 695,986 | -0.22(-1.08%) |
Aug 21, 2018 | 19.89 | 19.93 | 19.79 | 19.88 | 474,850 | +0.05(+0.25%) |
Aug 20, 2018 | 19.90 | 19.93 | 19.74 | 19.83 | 221,153 | -0.07(-0.37%) |
Aug 17, 2018 | 19.74 | 19.92 | 19.70 | 19.90 | 134,276 | +0.13(+0.67%) |
Aug 16, 2018 | 19.63 | 19.91 | 19.63 | 19.77 | 195,301 | +0.18(+0.93%) |
Aug 15, 2018 | 19.49 | 19.64 | 19.29 | 19.59 | 210,768 | +0.11(+0.55%) |
Aug 14, 2018 | 19.41 | 19.56 | 19.35 | 19.48 | 242,026 | +0.13(+0.69%) |
Aug 13, 2018 | 19.66 | 19.66 | 19.25 | 19.35 | 213,312 | -0.31(-1.56%) |
Aug 10, 2018 | 19.81 | 19.82 | 19.61 | 19.65 | 202,078 | -0.23(-1.17%) |
Aug 09, 2018 | 19.95 | 20.08 | 19.80 | 19.89 | 331,036 | -0.05(-0.25%) |
Aug 08, 2018 | 19.81 | 19.94 | 19.59 | 19.93 | 310,636 | +0.12(+0.63%) |
Aug 07, 2018 | 19.57 | 19.89 | 19.57 | 19.81 | 242,047 | -0.02(-0.08%) |
Aug 06, 2018 | 19.95 | 20.20 | 19.77 | 19.83 | 358,323 | -0.21(-1.03%) |
Aug 03, 2018 | 19.22 | 20.17 | 19.22 | 20.03 | 745,096 | +0.27(+1.34%) |
Aug 02, 2018 | 19.64 | 19.80 | 19.43 | 19.77 | 308,363 | +0.04(+0.21%) |