Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.24 | 17.28 | 17.16 | 17.19 | 3,394 | +0.15(+0.87%) |
Oct 30, 2018 | 16.71 | 17.05 | 16.71 | 17.04 | 22,484 | +0.54(+3.26%) |
Oct 29, 2018 | 16.89 | 16.89 | 16.37 | 16.50 | 21,123 | -0.32(-1.91%) |
Oct 26, 2018 | 16.72 | 16.96 | 16.62 | 16.83 | 6,565 | +0.02(+0.10%) |
Oct 25, 2018 | 16.70 | 16.92 | 16.70 | 16.81 | 84,887 | +0.48(+2.92%) |
Oct 24, 2018 | 16.70 | 16.71 | 16.33 | 16.33 | 20,858 | -0.73(-4.27%) |
Oct 23, 2018 | 16.85 | 17.09 | 16.79 | 17.06 | 7,378 | +0.04(+0.26%) |
Oct 22, 2018 | 17.05 | 17.08 | 17.00 | 17.02 | 3,412 | -0.07(-0.41%) |
Oct 19, 2018 | 17.09 | 17.22 | 17.07 | 17.09 | 1,958 | +0.30(+1.81%) |
Oct 18, 2018 | 16.96 | 16.98 | 16.70 | 16.78 | 13,021 | -0.35(-2.03%) |
Oct 17, 2018 | 17.24 | 17.24 | 17.13 | 17.13 | 9,441 | -0.10(-0.55%) |
Oct 16, 2018 | 16.97 | 17.22 | 16.97 | 17.22 | 1,715 | +0.45(+2.69%) |
Oct 15, 2018 | 16.74 | 16.77 | 16.67 | 16.77 | 2,286 | -0.03(-0.21%) |
Oct 12, 2018 | 16.91 | 16.91 | 16.67 | 16.81 | 8,178 | +0.27(+1.63%) |
Oct 11, 2018 | 16.63 | 16.89 | 16.50 | 16.54 | 25,108 | -0.03(-0.16%) |
Oct 10, 2018 | 16.99 | 16.99 | 16.56 | 16.56 | 7,888 | -0.29(-1.70%) |
Oct 09, 2018 | 16.78 | 16.93 | 16.78 | 16.85 | 10,474 | -0.07(-0.41%) |
Oct 08, 2018 | 16.73 | 16.92 | 16.71 | 16.92 | 5,248 | +0.16(+0.93%) |
Oct 05, 2018 | 16.86 | 16.86 | 16.64 | 16.76 | 12,324 | +0.10(+0.57%) |
Oct 04, 2018 | 16.96 | 16.96 | 16.65 | 16.67 | 50,208 | -0.66(-3.81%) |
Oct 03, 2018 | 17.64 | 17.64 | 17.31 | 17.33 | 5,260 | -0.27(-1.53%) |
Oct 02, 2018 | 17.72 | 17.73 | 17.60 | 17.60 | 14,731 | -0.38(-2.12%) |
Oct 01, 2018 | 18.15 | 18.15 | 17.98 | 17.98 | 3,164 | -0.10(-0.53%) |
Sep 28, 2018 | 18.07 | 18.16 | 18.06 | 18.08 | 2,418 | +0.10(+0.53%) |
Sep 27, 2018 | 17.87 | 18.10 | 17.87 | 17.98 | 3,780 | +0.18(+1.02%) |
Sep 26, 2018 | 17.81 | 18.02 | 17.79 | 17.80 | 23,024 | -0.10(-0.53%) |
Sep 25, 2018 | 17.79 | 17.89 | 17.79 | 17.89 | 8,691 | -0.02(-0.10%) |
Sep 24, 2018 | 17.89 | 17.93 | 17.86 | 17.91 | 4,109 | -0.39(-2.13%) |
Sep 21, 2018 | 18.29 | 18.32 | 18.27 | 18.30 | 6,450 | -0.01(-0.05%) |
Sep 20, 2018 | 18.23 | 18.34 | 18.23 | 18.31 | 2,059 | +0.36(+2.03%) |
Sep 19, 2018 | 17.80 | 17.96 | 17.80 | 17.95 | 13,238 | +0.30(+1.72%) |
Sep 18, 2018 | 17.49 | 17.64 | 17.42 | 17.64 | 10,548 | +0.23(+1.35%) |
Sep 17, 2018 | 17.49 | 17.59 | 17.38 | 17.41 | 16,868 | -0.52(-2.91%) |
Sep 14, 2018 | 17.97 | 18.08 | 17.93 | 17.93 | 5,413 | -0.01(-0.05%) |
Sep 13, 2018 | 18.06 | 18.08 | 17.92 | 17.94 | 15,394 | +0.23(+1.27%) |
Sep 12, 2018 | 17.42 | 17.82 | 17.42 | 17.71 | 23,490 | +0.15(+0.84%) |
Sep 11, 2018 | 17.29 | 17.61 | 17.29 | 17.56 | 12,233 | +0.15(+0.85%) |
Sep 10, 2018 | 17.50 | 17.61 | 17.41 | 17.42 | 31,552 | -0.07(-0.40%) |
Sep 07, 2018 | 17.53 | 17.66 | 17.49 | 17.49 | 14,513 | +0.17(+1.00%) |
Sep 06, 2018 | 17.28 | 17.35 | 17.21 | 17.31 | 31,994 | +0.38(+2.26%) |
Sep 05, 2018 | 16.99 | 17.13 | 16.87 | 16.93 | 76,289 | -0.70(-3.99%) |
Sep 04, 2018 | 17.79 | 17.79 | 17.61 | 17.63 | 47,043 | -0.77(-4.20%) |
Aug 31, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.04(+0.24%) | |
Aug 30, 2018 | 18.57 | 18.57 | 18.34 | 18.36 | 55,368 | -0.65(-3.42%) |
Aug 29, 2018 | 18.83 | 19.01 | 18.83 | 19.01 | 13,516 | +0.17(+0.92%) |
Aug 28, 2018 | 18.87 | 18.91 | 18.77 | 18.84 | 27,447 | -0.14(-0.73%) |
Aug 27, 2018 | 18.76 | 19.06 | 18.76 | 18.98 | 25,649 | +0.18(+0.97%) |
Aug 24, 2018 | 18.57 | 18.82 | 18.57 | 18.80 | 5,874 | +0.30(+1.64%) |
Aug 23, 2018 | 18.58 | 18.70 | 18.48 | 18.49 | 10,761 | -0.16(-0.88%) |
Aug 22, 2018 | 18.58 | 18.76 | 18.58 | 18.66 | 20,188 | +0.06(+0.33%) |
Aug 21, 2018 | 18.39 | 18.65 | 18.39 | 18.60 | 29,430 | +0.28(+1.52%) |
Aug 20, 2018 | 18.22 | 18.32 | 18.19 | 18.32 | 18,514 | +0.30(+1.64%) |
Aug 17, 2018 | 17.74 | 18.05 | 17.74 | 18.02 | 11,748 | +0.18(+1.02%) |
Aug 16, 2018 | 17.70 | 17.88 | 17.70 | 17.84 | 2,476 | +0.16(+0.88%) |
Aug 15, 2018 | 17.54 | 17.75 | 17.52 | 17.68 | 17,735 | -0.14(-0.78%) |
Aug 14, 2018 | 17.75 | 17.84 | 17.73 | 17.82 | 13,841 | -0.13(-0.73%) |
Aug 13, 2018 | 18.03 | 18.21 | 17.95 | 17.95 | 26,646 | -0.85(-4.52%) |
Aug 10, 2018 | 18.83 | 18.83 | 18.72 | 18.80 | 53,445 | -0.36(-1.90%) |
Aug 09, 2018 | 19.26 | 19.29 | 19.17 | 19.17 | 4,253 | -0.06(-0.32%) |
Aug 08, 2018 | 19.12 | 19.23 | 19.12 | 19.23 | 7,961 | -0.10(-0.49%) |
Aug 07, 2018 | 19.28 | 19.34 | 19.28 | 19.33 | 28,430 | +0.15(+0.77%) |
Aug 06, 2018 | 19.11 | 19.22 | 19.11 | 19.18 | 7,577 | +0.23(+1.19%) |
Aug 03, 2018 | 18.91 | 18.95 | 18.91 | 18.95 | 4,146 | +0.04(+0.23%) |
Aug 02, 2018 | 18.74 | 18.96 | 18.67 | 18.91 | 4,821 | -0.08(-0.41%) |