Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.90 | 18.99 | 18.87 | 18.87 | 1,094 | +0.51(+2.80%) |
Oct 30, 2018 | 18.51 | 18.51 | 18.36 | 18.36 | 1,304 | +0.19(+1.07%) |
Oct 29, 2018 | 18.77 | 18.77 | 18.16 | 18.17 | 1,421 | -0.55(-2.96%) |
Oct 26, 2018 | 18.78 | 18.86 | 18.72 | 18.72 | 769 | -0.22(-1.16%) |
Oct 25, 2018 | 18.97 | 18.97 | 18.94 | 18.94 | 1,563 | -0.11(-0.55%) |
Oct 24, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 628 | -0.24(-1.23%) |
Oct 23, 2018 | 19.28 | 19.28 | 19.28 | 19.28 | 654 | -0.61(-3.05%) |
Oct 22, 2018 | 19.91 | 19.99 | 19.89 | 19.89 | 1,260 | +0.45(+2.33%) |
Oct 19, 2018 | 19.47 | 19.47 | 19.44 | 19.44 | 1,667 | -0.05(-0.28%) |
Oct 17, 2018 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 19.44 | 19.49 | 19.44 | 19.49 | 2,602 | +0.12(+0.60%) |
Oct 15, 2018 | 19.32 | 19.37 | 19.32 | 19.37 | 1,269 | -0.22(-1.11%) |
Oct 12, 2018 | 19.53 | 19.60 | 19.46 | 19.59 | 2,052 | +0.55(+2.87%) |
Oct 11, 2018 | 19.42 | 19.42 | 19.05 | 19.05 | 796 | -0.61(-3.13%) |
Oct 10, 2018 | 19.74 | 19.98 | 19.66 | 19.66 | 4,525 | -0.53(-2.63%) |
Oct 09, 2018 | 20.23 | 20.23 | 20.10 | 20.19 | 14,481 | +0.23(+1.17%) |
Oct 08, 2018 | 20.07 | 20.07 | 19.96 | 19.96 | 545 | -0.40(-1.95%) |
Oct 05, 2018 | 20.53 | 20.53 | 20.36 | 20.36 | 769 | +0.14(+0.69%) |
Oct 04, 2018 | 20.71 | 20.71 | 20.22 | 20.22 | 7,824 | -0.75(-3.60%) |
Oct 03, 2018 | 21.20 | 21.20 | 20.97 | 20.97 | 1,113 | -0.45(-2.08%) |
Oct 02, 2018 | 21.42 | 21.42 | 21.42 | 20 | +0.00(+0.00%) | |
Oct 01, 2018 | 21.63 | 21.63 | 21.42 | 21.42 | 3,541 | -0.05(-0.25%) |
Sep 28, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 384 | +0.09(+0.44%) |
Sep 27, 2018 | 21.34 | 21.48 | 21.28 | 21.38 | 4,057 | -0.07(-0.33%) |
Sep 26, 2018 | 21.44 | 21.63 | 21.42 | 21.45 | 5,298 | +0.01(+0.04%) |
Sep 25, 2018 | 21.45 | 21.70 | 21.44 | 21.44 | 14,929 | +0.06(+0.29%) |
Sep 24, 2018 | 21.67 | 21.67 | 21.33 | 21.38 | 10,643 | -0.51(-2.32%) |
Sep 21, 2018 | 21.86 | 21.88 | 21.86 | 21.88 | 513 | +0.56(+2.63%) |
Sep 20, 2018 | 21.32 | 21.32 | 21.32 | 21.32 | 205 | +0.02(+0.12%) |
Sep 19, 2018 | 21.05 | 21.30 | 21.05 | 21.30 | 911 | +0.49(+2.37%) |
Sep 18, 2018 | 20.55 | 20.81 | 20.55 | 20.81 | 25,753 | +0.63(+3.10%) |
Sep 17, 2018 | 20.27 | 20.31 | 20.16 | 20.18 | 9,643 | -0.13(-0.63%) |
Sep 14, 2018 | 20.60 | 20.62 | 20.28 | 20.31 | 2,308 | -0.26(-1.27%) |
Sep 13, 2018 | 20.50 | 20.63 | 20.50 | 20.57 | 31,201 | +0.14(+0.69%) |
Sep 12, 2018 | 20.25 | 20.43 | 20.24 | 20.43 | 3,496 | +0.44(+2.19%) |
Sep 11, 2018 | 19.97 | 19.99 | 19.91 | 19.99 | 4,144 | -0.30(-1.48%) |
Sep 10, 2018 | 20.36 | 20.36 | 20.29 | 20.29 | 1,197 | -0.68(-3.26%) |
Sep 07, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 390 | +0.24(+1.14%) |
Sep 06, 2018 | 20.75 | 20.75 | 20.74 | 20.74 | 292 | -0.01(-0.07%) |
Sep 05, 2018 | 20.72 | 20.80 | 20.68 | 20.75 | 6,508 | -0.34(-1.59%) |
Sep 04, 2018 | 21.25 | 21.25 | 21.09 | 21.09 | 143,324 | -0.04(-0.21%) |
Aug 31, 2018 | 21.13 | 21.13 | 21.13 | 0 | +0.06(+0.31%) | |
Aug 30, 2018 | 21.36 | 21.36 | 20.98 | 21.06 | 4,156 | -0.55(-2.56%) |
Aug 29, 2018 | 21.61 | 21.62 | 21.61 | 21.62 | 1,516 | +0.41(+1.92%) |
Aug 28, 2018 | 21.43 | 21.43 | 21.21 | 21.21 | 715 | -0.47(-2.18%) |
Aug 27, 2018 | 21.45 | 21.68 | 21.45 | 21.68 | 14,724 | +0.43(+2.04%) |
Aug 24, 2018 | 21.13 | 21.34 | 21.13 | 21.25 | 2,212 | +0.09(+0.44%) |
Aug 23, 2018 | 21.16 | 21.16 | 21.16 | 21.16 | 390 | -0.30(-1.41%) |
Aug 22, 2018 | 21.46 | 21.46 | 21.33 | 21.46 | 889 | -0.09(-0.43%) |
Aug 21, 2018 | 21.09 | 21.55 | 21.09 | 21.55 | 2,841 | +0.99(+4.79%) |
Aug 20, 2018 | 20.66 | 20.66 | 20.55 | 20.57 | 13,145 | +0.02(+0.07%) |
Aug 17, 2018 | 20.21 | 20.55 | 20.21 | 20.55 | 3,644 | +0.37(+1.86%) |
Aug 15, 2018 | 20.18 | 20.18 | 20.18 | 0 | -1.01(-4.78%) | |
Aug 14, 2018 | 21.13 | 21.38 | 21.13 | 21.19 | 27,740 | -0.34(-1.60%) |
Aug 13, 2018 | 21.53 | 21.53 | 21.53 | 130 | +0.00(+0.00%) | |
Aug 10, 2018 | 21.67 | 21.81 | 21.53 | 21.53 | 2,473 | -0.49(-2.24%) |
Aug 09, 2018 | 21.93 | 22.03 | 21.93 | 22.03 | 4,505 | +0.37(+1.70%) |
Aug 08, 2018 | 21.54 | 21.67 | 21.48 | 21.66 | 3,501 | -0.11(-0.50%) |
Aug 07, 2018 | 21.63 | 21.77 | 21.63 | 21.77 | 1,752 | +0.67(+3.18%) |
Aug 06, 2018 | 21.10 | 21.27 | 21.09 | 21.10 | 22,424 | -0.25(-1.15%) |
Aug 03, 2018 | 21.47 | 21.51 | 21.34 | 21.34 | 2,603 | -0.27(-1.27%) |
Aug 02, 2018 | 21.55 | 21.62 | 21.45 | 21.62 | 5,225 | -0.34(-1.54%) |