Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.72 | 16.72 | 16.67 | 16.69 | 7,184 | +0.17(+1.04%) |
Oct 30, 2018 | 16.43 | 16.54 | 16.43 | 16.51 | 18,170 | +0.28(+1.74%) |
Oct 29, 2018 | 16.47 | 16.51 | 16.18 | 16.23 | 21,348 | -0.15(-0.91%) |
Oct 26, 2018 | 16.26 | 16.40 | 16.20 | 16.38 | 9,701 | -0.13(-0.81%) |
Oct 25, 2018 | 16.51 | 16.59 | 16.48 | 16.51 | 16,325 | -0.16(-0.94%) |
Oct 24, 2018 | 16.76 | 16.76 | 16.62 | 16.67 | 22,210 | -0.22(-1.30%) |
Oct 23, 2018 | 16.67 | 16.92 | 16.67 | 16.89 | 45,474 | -0.11(-0.65%) |
Oct 22, 2018 | 17.05 | 17.05 | 16.95 | 17.00 | 74,908 | -0.04(-0.25%) |
Oct 19, 2018 | 17.01 | 17.07 | 16.99 | 17.04 | 12,382 | +0.16(+0.97%) |
Oct 18, 2018 | 17.06 | 17.06 | 16.87 | 16.88 | 14,634 | -0.29(-1.67%) |
Oct 17, 2018 | 17.17 | 17.24 | 17.13 | 17.16 | 2,814 | -0.10(-0.59%) |
Oct 16, 2018 | 17.16 | 17.27 | 17.16 | 17.27 | 14,774 | +0.27(+1.61%) |
Oct 15, 2018 | 17.03 | 17.03 | 16.98 | 16.99 | 20,996 | +0.09(+0.56%) |
Oct 12, 2018 | 16.88 | 16.93 | 16.88 | 16.90 | 1,021 | +0.09(+0.51%) |
Oct 11, 2018 | 17.04 | 17.04 | 16.81 | 16.81 | 12,995 | -0.30(-1.74%) |
Oct 10, 2018 | 17.32 | 17.32 | 17.11 | 17.11 | 4,572 | -0.33(-1.89%) |
Oct 09, 2018 | 17.38 | 17.45 | 17.38 | 17.44 | 10,656 | +0.05(+0.32%) |
Oct 08, 2018 | 17.38 | 17.38 | 17.38 | 17.38 | 677 | -0.09(-0.49%) |
Oct 05, 2018 | 17.59 | 17.59 | 17.43 | 17.47 | 3,574 | -0.08(-0.45%) |
Oct 04, 2018 | 17.66 | 17.67 | 17.50 | 17.55 | 13,227 | -0.31(-1.75%) |
Oct 03, 2018 | 17.95 | 17.95 | 17.85 | 17.86 | 46,183 | -0.02(-0.09%) |
Oct 02, 2018 | 17.83 | 17.88 | 17.83 | 17.88 | 2,370 | -0.09(-0.52%) |
Oct 01, 2018 | 17.97 | 18.01 | 17.97 | 17.97 | 2,756 | +0.04(+0.22%) |
Sep 28, 2018 | 17.96 | 18.02 | 17.93 | 17.93 | 10,467 | -0.10(-0.57%) |
Sep 27, 2018 | 18.04 | 18.14 | 18.03 | 18.03 | 11,764 | -0.19(-1.04%) |
Sep 26, 2018 | 18.08 | 18.22 | 18.08 | 18.22 | 6,207 | +0.10(+0.53%) |
Sep 25, 2018 | 18.14 | 18.20 | 18.10 | 18.13 | 43,792 | +0.10(+0.57%) |
Sep 24, 2018 | 18.02 | 18.03 | 18.02 | 18.03 | 587 | -0.03(-0.16%) |
Sep 21, 2018 | 18.08 | 18.09 | 18.05 | 18.05 | 7,627 | +0.03(+0.17%) |
Sep 20, 2018 | 17.92 | 18.02 | 17.92 | 18.02 | 8,702 | +0.14(+0.77%) |
Sep 19, 2018 | 17.82 | 17.92 | 17.82 | 17.89 | 6,963 | +0.12(+0.65%) |
Sep 18, 2018 | 17.71 | 17.78 | 17.71 | 17.77 | 49,436 | +0.16(+0.89%) |
Sep 17, 2018 | 17.65 | 17.72 | 17.61 | 17.61 | 57,175 | +0.00(+0.00%) |
Sep 14, 2018 | 17.60 | 17.63 | 17.58 | 17.61 | 4,783 | +0.02(+0.13%) |
Sep 13, 2018 | 17.68 | 17.68 | 17.56 | 17.59 | 28,032 | +0.13(+0.75%) |
Sep 12, 2018 | 17.38 | 17.51 | 17.38 | 17.46 | 90,564 | +0.06(+0.36%) |
Sep 11, 2018 | 17.32 | 17.44 | 17.30 | 17.40 | 21,981 | +0.00(+0.00%) |
Sep 10, 2018 | 17.44 | 17.45 | 17.39 | 17.40 | 19,041 | +0.04(+0.22%) |
Sep 07, 2018 | 17.38 | 17.41 | 17.35 | 17.36 | 35,808 | -0.18(-1.01%) |
Sep 06, 2018 | 17.56 | 17.56 | 17.47 | 17.54 | 73,319 | -0.01(-0.04%) |
Sep 05, 2018 | 17.60 | 17.60 | 17.47 | 17.54 | 41,267 | -0.07(-0.40%) |
Sep 04, 2018 | 17.61 | 17.61 | 17.57 | 17.61 | 32,496 | -0.18(-1.00%) |
Aug 31, 2018 | 17.79 | 17.79 | 17.79 | 0 | -0.05(-0.26%) | |
Aug 30, 2018 | 17.88 | 17.88 | 17.84 | 17.84 | 27,257 | -0.24(-1.33%) |
Aug 29, 2018 | 18.02 | 18.08 | 18.02 | 18.08 | 1,154 | +0.04(+0.21%) |
Aug 28, 2018 | 18.13 | 18.14 | 18.04 | 18.04 | 5,580 | -0.02(-0.13%) |
Aug 27, 2018 | 18.05 | 18.06 | 18.05 | 18.06 | 3,485 | +0.24(+1.35%) |
Aug 24, 2018 | 17.80 | 17.86 | 17.80 | 17.82 | 12,280 | +0.09(+0.52%) |
Aug 23, 2018 | 17.80 | 17.83 | 17.73 | 17.73 | 15,523 | -0.19(-1.04%) |
Aug 22, 2018 | 17.86 | 17.92 | 17.86 | 17.92 | 6,705 | +0.11(+0.61%) |
Aug 21, 2018 | 17.83 | 17.84 | 17.78 | 17.81 | 7,222 | +0.08(+0.44%) |
Aug 20, 2018 | 17.65 | 17.74 | 17.65 | 17.73 | 10,964 | +0.09(+0.53%) |
Aug 17, 2018 | 17.51 | 17.64 | 17.51 | 17.64 | 28,181 | +0.07(+0.40%) |
Aug 16, 2018 | 17.58 | 17.60 | 17.57 | 17.57 | 6,488 | +0.11(+0.62%) |
Aug 15, 2018 | 17.45 | 17.49 | 17.39 | 17.46 | 10,954 | -0.20(-1.12%) |
Aug 14, 2018 | 17.71 | 17.71 | 17.65 | 17.66 | 69,829 | +0.01(+0.07%) |
Aug 13, 2018 | 17.73 | 17.73 | 17.61 | 17.64 | 6,096 | -0.10(-0.57%) |
Aug 10, 2018 | 17.80 | 17.80 | 17.75 | 17.75 | 4,395 | -0.38(-2.09%) |
Aug 09, 2018 | 18.18 | 18.22 | 18.12 | 18.12 | 16,340 | -0.08(-0.46%) |
Aug 08, 2018 | 18.16 | 18.21 | 18.16 | 18.21 | 1,460 | +0.03(+0.16%) |
Aug 07, 2018 | 18.25 | 18.25 | 18.18 | 18.18 | 9,411 | +0.06(+0.34%) |
Aug 06, 2018 | 18.13 | 18.13 | 18.09 | 18.12 | 7,938 | -0.05(-0.26%) |
Aug 03, 2018 | 18.09 | 18.23 | 18.09 | 18.16 | 7,368 | +0.00(+0.01%) |
Aug 02, 2018 | 18.11 | 18.16 | 18.10 | 18.16 | 2,984 | -0.14(-0.77%) |