Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.42 | 18.45 | 18.42 | 18.42 | 479 | +0.43(+2.38%) |
Oct 30, 2018 | 17.79 | 17.99 | 17.79 | 17.99 | 2,430 | +0.18(+1.00%) |
Oct 29, 2018 | 17.81 | 17.81 | 17.81 | 17.81 | 1,255 | -0.08(-0.43%) |
Oct 26, 2018 | 18.05 | 18.06 | 17.83 | 17.89 | 1,200 | -0.79(-4.23%) |
Oct 25, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 27 | +0.00(+0.00%) |
Oct 24, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 446 | -0.12(-0.62%) |
Oct 23, 2018 | 18.80 | 18.80 | 18.80 | 18.80 | 14 | +0.00(+0.00%) |
Oct 22, 2018 | 18.76 | 18.80 | 18.76 | 18.80 | 1,384 | +0.01(+0.03%) |
Oct 19, 2018 | 19.18 | 19.18 | 18.79 | 18.79 | 500 | -0.16(-0.84%) |
Oct 18, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 335 | -0.33(-1.71%) |
Oct 17, 2018 | 19.16 | 19.28 | 19.16 | 19.28 | 215 | -0.06(-0.33%) |
Oct 16, 2018 | 19.00 | 19.37 | 19.00 | 19.34 | 4,117 | +0.54(+2.89%) |
Oct 15, 2018 | 18.86 | 18.86 | 18.80 | 18.80 | 575 | +0.14(+0.75%) |
Oct 12, 2018 | 18.87 | 18.87 | 18.65 | 18.66 | 700 | +0.12(+0.67%) |
Oct 11, 2018 | 18.40 | 18.92 | 18.05 | 18.54 | 4,927 | -1.00(-5.12%) |
Oct 10, 2018 | 19.59 | 19.59 | 19.21 | 19.54 | 3,061 | -0.05(-0.27%) |
Oct 09, 2018 | 19.59 | 19.59 | 19.59 | 19.59 | 69 | -0.16(-0.81%) |
Oct 08, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 1,107 | -0.42(-2.08%) |
Oct 05, 2018 | 20.29 | 20.29 | 20.00 | 20.17 | 1,600 | -0.13(-0.65%) |
Oct 04, 2018 | 20.36 | 20.38 | 20.28 | 20.30 | 1,403 | -0.41(-1.97%) |
Oct 03, 2018 | 20.71 | 20.71 | 20.71 | 20.71 | 154 | +0.21(+1.02%) |
Oct 02, 2018 | 20.88 | 20.88 | 20.50 | 20.50 | 936 | -0.44(-2.11%) |
Oct 01, 2018 | 22.52 | 22.52 | 20.89 | 20.94 | 3,616 | +0.08(+0.40%) |
Sep 28, 2018 | 20.86 | 20.86 | 20.86 | 20.86 | 900 | +0.28(+1.36%) |
Sep 27, 2018 | 20.58 | 20.58 | 20.58 | 20.58 | 130 | -0.04(-0.19%) |
Sep 26, 2018 | 20.76 | 20.79 | 20.62 | 20.62 | 1,324 | +0.02(+0.10%) |
Sep 25, 2018 | 20.34 | 20.60 | 20.34 | 20.60 | 1,340 | +0.25(+1.23%) |
Sep 24, 2018 | 20.41 | 20.41 | 20.35 | 20.35 | 597 | -0.13(-0.63%) |
Sep 21, 2018 | 20.54 | 20.54 | 20.48 | 20.48 | 1,200 | -0.07(-0.34%) |
Sep 20, 2018 | 20.67 | 20.67 | 20.41 | 20.55 | 2,067 | +0.04(+0.20%) |
Sep 19, 2018 | 20.50 | 20.54 | 20.47 | 20.51 | 6,433 | -0.12(-0.58%) |
Sep 18, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 307 | +0.04(+0.19%) |
Sep 17, 2018 | 20.71 | 20.71 | 20.59 | 20.59 | 1,904 | -0.22(-1.06%) |
Sep 14, 2018 | 20.97 | 21.00 | 20.74 | 20.81 | 2,500 | +0.05(+0.26%) |
Sep 13, 2018 | 20.75 | 20.76 | 20.75 | 20.76 | 5,281 | +0.27(+1.30%) |
Sep 12, 2018 | 20.65 | 20.65 | 20.49 | 20.49 | 625 | -0.16(-0.77%) |
Sep 11, 2018 | 20.37 | 20.71 | 20.37 | 20.65 | 5,014 | +0.06(+0.27%) |
Sep 10, 2018 | 20.65 | 20.65 | 20.52 | 20.59 | 527 | +0.14(+0.70%) |
Sep 07, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 200 | +0.04(+0.19%) |
Sep 06, 2018 | 20.54 | 20.54 | 20.41 | 20.41 | 651 | -0.19(-0.92%) |
Sep 05, 2018 | 20.58 | 20.60 | 20.42 | 20.60 | 2,452 | -0.21(-1.01%) |
Sep 04, 2018 | 20.80 | 20.84 | 20.75 | 20.81 | 8,945 | +0.01(+0.05%) |
Aug 31, 2018 | 20.80 | 20.80 | 20.80 | 0 | -0.03(-0.14%) | |
Aug 30, 2018 | 20.73 | 20.83 | 20.73 | 20.83 | 739 | -0.00(-0.01%) |
Aug 29, 2018 | 20.80 | 20.83 | 20.80 | 20.83 | 5,836 | +0.16(+0.77%) |
Aug 28, 2018 | 20.76 | 20.76 | 20.58 | 20.67 | 1,323 | +0.03(+0.12%) |
Aug 27, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 235 | +0.14(+0.71%) |
Aug 24, 2018 | 20.50 | 20.52 | 20.50 | 20.50 | 3,600 | +0.14(+0.69%) |
Aug 23, 2018 | 20.38 | 20.38 | 20.36 | 20.36 | 336 | -0.09(-0.44%) |
Aug 22, 2018 | 20.40 | 20.45 | 20.40 | 20.45 | 1,430 | +0.12(+0.59%) |
Aug 21, 2018 | 20.23 | 20.33 | 20.23 | 20.33 | 740 | +0.16(+0.79%) |
Aug 20, 2018 | 20.17 | 20.17 | 20.17 | 20.17 | 877 | +0.21(+1.08%) |
Aug 17, 2018 | 20.00 | 20.00 | 19.95 | 19.95 | 300 | -0.01(-0.05%) |
Aug 16, 2018 | 20.01 | 20.05 | 19.96 | 19.96 | 5,676 | +0.13(+0.63%) |
Aug 15, 2018 | 19.82 | 19.86 | 19.82 | 19.84 | 1,130 | -0.28(-1.39%) |
Aug 14, 2018 | 20.01 | 20.12 | 20.01 | 20.12 | 1,149 | +0.21(+1.05%) |
Aug 13, 2018 | 20.15 | 20.15 | 19.91 | 19.91 | 2,754 | -0.05(-0.25%) |
Aug 10, 2018 | 19.94 | 19.99 | 19.93 | 19.96 | 900 | -0.04(-0.20%) |
Aug 09, 2018 | 19.99 | 20.00 | 19.99 | 20.00 | 507 | +0.04(+0.20%) |
Aug 08, 2018 | 20.00 | 20.00 | 19.91 | 19.96 | 2,637 | -0.15(-0.75%) |
Aug 07, 2018 | 20.00 | 20.11 | 20.00 | 20.11 | 4,566 | +0.38(+1.93%) |
Aug 06, 2018 | 19.73 | 19.73 | 19.73 | 19.73 | 230 | -0.02(-0.10%) |
Aug 03, 2018 | 19.80 | 19.80 | 19.75 | 19.75 | 600 | +0.08(+0.38%) |
Aug 02, 2018 | 19.63 | 19.67 | 19.63 | 19.67 | 1,515 | +0.18(+0.95%) |