Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.04 | 18.08 | 17.57 | 17.60 | 11,879,955 | +0.21(+1.21%) |
Oct 30, 2018 | 17.09 | 17.43 | 16.96 | 17.39 | 7,556,736 | +0.30(+1.74%) |
Oct 29, 2018 | 17.21 | 17.42 | 16.92 | 17.09 | 14,989,620 | +0.07(+0.42%) |
Oct 26, 2018 | 17.28 | 17.30 | 16.91 | 17.02 | 7,719,288 | -0.30(-1.75%) |
Oct 25, 2018 | 17.43 | 17.46 | 17.22 | 17.32 | 10,062,333 | +0.09(+0.52%) |
Oct 24, 2018 | 17.78 | 17.84 | 17.20 | 17.23 | 18,695,020 | -0.63(-3.54%) |
Oct 23, 2018 | 18.10 | 18.10 | 17.56 | 17.87 | 10,293,528 | -0.37(-2.02%) |
Oct 22, 2018 | 18.45 | 18.53 | 18.10 | 18.23 | 7,491,588 | -0.19(-1.02%) |
Oct 19, 2018 | 18.43 | 18.70 | 18.36 | 18.42 | 5,173,358 | +0.01(+0.07%) |
Oct 18, 2018 | 18.38 | 18.59 | 18.32 | 18.41 | 5,558,678 | -0.06(-0.35%) |
Oct 17, 2018 | 18.50 | 18.54 | 18.32 | 18.47 | 3,763,908 | +0.00(+0.00%) |
Oct 16, 2018 | 18.41 | 18.65 | 18.32 | 18.47 | 5,484,852 | +0.16(+0.88%) |
Oct 15, 2018 | 18.47 | 18.50 | 18.25 | 18.31 | 7,966,474 | -0.08(-0.46%) |
Oct 12, 2018 | 18.68 | 18.79 | 18.25 | 18.39 | 9,482,166 | +0.01(+0.07%) |
Oct 11, 2018 | 18.41 | 18.65 | 18.23 | 18.38 | 7,346,686 | -0.06(-0.35%) |
Oct 10, 2018 | 18.92 | 18.94 | 18.41 | 18.45 | 13,759,332 | -0.48(-2.56%) |
Oct 09, 2018 | 18.81 | 18.96 | 18.65 | 18.93 | 3,516,132 | +0.08(+0.41%) |
Oct 08, 2018 | 18.87 | 18.96 | 18.63 | 18.85 | 9,270,402 | -0.04(-0.20%) |
Oct 05, 2018 | 18.83 | 19.00 | 18.75 | 18.89 | 5,001,687 | +0.09(+0.48%) |
Oct 04, 2018 | 18.83 | 18.99 | 18.80 | 18.80 | 5,323,216 | -0.05(-0.27%) |
Oct 03, 2018 | 18.81 | 18.93 | 18.74 | 18.85 | 4,775,299 | +0.08(+0.41%) |
Oct 02, 2018 | 18.82 | 18.84 | 18.62 | 18.78 | 3,550,995 | -0.03(-0.14%) |
Oct 01, 2018 | 18.63 | 18.94 | 18.59 | 18.80 | 8,521,557 | +0.26(+1.39%) |
Sep 28, 2018 | 18.53 | 18.76 | 18.47 | 18.54 | 4,156,659 | -0.03(-0.14%) |
Sep 27, 2018 | 18.59 | 18.70 | 18.51 | 18.57 | 3,309,582 | +0.03(+0.17%) |
Sep 26, 2018 | 18.72 | 18.73 | 18.43 | 18.54 | 5,865,606 | -0.19(-1.03%) |
Sep 25, 2018 | 18.87 | 18.91 | 18.60 | 18.73 | 3,735,826 | -0.05(-0.24%) |
Sep 24, 2018 | 18.87 | 19.00 | 18.76 | 18.78 | 5,982,989 | -0.01(-0.03%) |
Sep 21, 2018 | 18.76 | 18.91 | 18.73 | 18.78 | 5,595,717 | +0.06(+0.31%) |
Sep 20, 2018 | 18.89 | 18.92 | 18.68 | 18.72 | 3,738,670 | -0.10(-0.55%) |
Sep 19, 2018 | 18.95 | 19.08 | 18.82 | 18.83 | 4,322,750 | -0.12(-0.65%) |
Sep 18, 2018 | 18.88 | 19.08 | 18.88 | 18.95 | 4,136,828 | +0.07(+0.38%) |
Sep 17, 2018 | 18.90 | 19.07 | 18.84 | 18.88 | 5,192,012 | +0.01(+0.07%) |
Sep 14, 2018 | 18.84 | 18.94 | 18.59 | 18.87 | 7,255,716 | +0.10(+0.55%) |
Sep 13, 2018 | 18.67 | 18.81 | 18.65 | 18.76 | 4,008,238 | +0.10(+0.55%) |
Sep 12, 2018 | 18.68 | 18.76 | 18.62 | 18.66 | 5,076,353 | +0.01(+0.07%) |
Sep 11, 2018 | 18.60 | 18.79 | 18.56 | 18.65 | 3,912,518 | +0.05(+0.24%) |
Sep 10, 2018 | 18.63 | 18.71 | 18.56 | 18.60 | 4,683,398 | -0.02(-0.10%) |
Sep 07, 2018 | 18.67 | 18.73 | 18.42 | 18.62 | 5,860,815 | -0.07(-0.38%) |
Sep 06, 2018 | 18.89 | 18.92 | 18.55 | 18.69 | 4,714,054 | -0.21(-1.09%) |
Sep 05, 2018 | 18.65 | 18.90 | 18.52 | 18.90 | 5,166,683 | +0.19(+1.04%) |
Sep 04, 2018 | 18.46 | 18.78 | 18.34 | 18.70 | 6,577,614 | +0.25(+1.33%) |
Aug 31, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.05(-0.28%) | |
Aug 30, 2018 | 18.68 | 18.83 | 18.42 | 18.51 | 4,155,051 | -0.09(-0.49%) |
Aug 29, 2018 | 18.73 | 18.77 | 18.60 | 18.60 | 5,396,113 | -0.15(-0.83%) |
Aug 28, 2018 | 18.99 | 19.08 | 18.70 | 18.76 | 7,074,351 | -0.30(-1.56%) |
Aug 27, 2018 | 19.09 | 19.09 | 18.85 | 19.05 | 6,250,103 | -0.03(-0.17%) |
Aug 24, 2018 | 19.00 | 19.23 | 19.00 | 19.09 | 6,635,192 | +0.06(+0.31%) |
Aug 23, 2018 | 18.92 | 19.08 | 18.89 | 19.03 | 5,511,797 | +0.08(+0.41%) |
Aug 22, 2018 | 18.72 | 19.02 | 18.72 | 18.95 | 3,573,196 | +0.23(+1.24%) |
Aug 21, 2018 | 18.99 | 19.04 | 18.71 | 18.72 | 3,764,331 | -0.23(-1.23%) |
Aug 20, 2018 | 18.63 | 18.96 | 18.60 | 18.95 | 7,263,263 | +0.37(+1.98%) |
Aug 17, 2018 | 18.52 | 18.74 | 18.52 | 18.58 | 7,634,693 | +0.12(+0.66%) |
Aug 16, 2018 | 18.61 | 18.61 | 18.36 | 18.46 | 5,841,009 | -0.09(-0.49%) |
Aug 15, 2018 | 18.78 | 18.79 | 18.49 | 18.55 | 6,235,023 | -0.36(-1.91%) |
Aug 14, 2018 | 18.93 | 19.02 | 18.79 | 18.91 | 3,862,369 | -0.01(-0.07%) |
Aug 13, 2018 | 19.10 | 19.16 | 18.87 | 18.92 | 4,748,492 | -0.18(-0.95%) |
Aug 10, 2018 | 18.95 | 19.22 | 18.92 | 19.10 | 12,870,801 | +0.06(+0.31%) |
Aug 09, 2018 | 18.92 | 19.13 | 18.84 | 19.05 | 6,639,558 | +0.16(+0.85%) |
Aug 08, 2018 | 18.66 | 18.94 | 18.62 | 18.89 | 5,629,408 | +0.21(+1.11%) |
Aug 07, 2018 | 18.93 | 19.00 | 18.62 | 18.68 | 5,866,884 | -0.19(-0.99%) |
Aug 06, 2018 | 18.90 | 18.95 | 18.76 | 18.87 | 4,155,388 | +0.01(+0.03%) |
Aug 03, 2018 | 18.88 | 18.98 | 18.72 | 18.86 | 6,098,024 | +0.01(+0.07%) |
Aug 02, 2018 | 18.92 | 19.19 | 18.66 | 18.85 | 8,608,829 | -0.14(-0.71%) |