Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.11 | 17.35 | 17.08 | 17.17 | 225,731 | +0.12(+0.68%) |
Oct 30, 2018 | 17.02 | 17.08 | 16.82 | 17.06 | 281,056 | +0.02(+0.11%) |
Oct 29, 2018 | 17.41 | 17.58 | 16.94 | 17.04 | 182,342 | -0.29(-1.68%) |
Oct 26, 2018 | 17.09 | 17.40 | 17.03 | 17.33 | 122,102 | +0.06(+0.34%) |
Oct 25, 2018 | 17.14 | 17.42 | 16.50 | 17.27 | 201,906 | -0.03(-0.17%) |
Oct 24, 2018 | 17.93 | 18.09 | 17.29 | 17.30 | 289,258 | -0.65(-3.63%) |
Oct 23, 2018 | 18.01 | 18.04 | 17.71 | 17.95 | 151,777 | -0.27(-1.49%) |
Oct 22, 2018 | 17.83 | 18.28 | 17.81 | 18.22 | 168,690 | +0.37(+2.07%) |
Oct 19, 2018 | 18.23 | 18.30 | 17.75 | 17.85 | 171,950 | -0.38(-2.08%) |
Oct 18, 2018 | 18.26 | 18.30 | 18.10 | 18.23 | 161,914 | -0.07(-0.37%) |
Oct 17, 2018 | 18.62 | 18.65 | 18.25 | 18.30 | 169,620 | -0.32(-1.72%) |
Oct 16, 2018 | 18.56 | 18.62 | 18.42 | 18.62 | 149,506 | +0.19(+1.06%) |
Oct 15, 2018 | 18.43 | 18.53 | 18.26 | 18.43 | 121,498 | +0.08(+0.42%) |
Oct 12, 2018 | 18.30 | 18.40 | 18.14 | 18.35 | 353,664 | +0.25(+1.40%) |
Oct 11, 2018 | 18.21 | 18.53 | 18.07 | 18.10 | 149,317 | -0.35(-1.90%) |
Oct 10, 2018 | 18.86 | 18.92 | 18.33 | 18.45 | 198,071 | -0.50(-2.62%) |
Oct 09, 2018 | 19.02 | 19.11 | 18.86 | 18.94 | 104,567 | -0.14(-0.71%) |
Oct 08, 2018 | 19.23 | 19.43 | 18.97 | 19.08 | 82,269 | -0.17(-0.86%) |
Oct 05, 2018 | 19.21 | 19.45 | 19.17 | 19.25 | 168,969 | +0.00(+0.00%) |
Oct 04, 2018 | 19.59 | 19.65 | 19.13 | 19.25 | 319,441 | -0.41(-2.08%) |
Oct 03, 2018 | 19.36 | 19.76 | 19.32 | 19.65 | 234,404 | +0.38(+1.97%) |
Oct 02, 2018 | 19.57 | 19.57 | 19.24 | 19.27 | 306,726 | -0.36(-1.83%) |
Oct 01, 2018 | 20.01 | 20.21 | 19.60 | 19.63 | 185,353 | -0.14(-0.69%) |
Sep 28, 2018 | 19.78 | 19.87 | 19.68 | 19.77 | 271,132 | +0.09(+0.44%) |
Sep 27, 2018 | 19.66 | 19.82 | 19.63 | 19.68 | 74,378 | +0.06(+0.30%) |
Sep 26, 2018 | 19.68 | 19.85 | 19.53 | 19.62 | 122,891 | +0.08(+0.40%) |
Sep 25, 2018 | 19.62 | 19.72 | 19.53 | 19.55 | 117,468 | -0.01(-0.05%) |
Sep 24, 2018 | 19.74 | 19.82 | 19.54 | 19.56 | 90,408 | -0.32(-1.62%) |
Sep 21, 2018 | 19.93 | 19.94 | 19.78 | 19.88 | 115,935 | +0.03(+0.15%) |
Sep 20, 2018 | 19.91 | 20.00 | 19.79 | 19.85 | 73,547 | +0.06(+0.30%) |
Sep 19, 2018 | 19.84 | 19.93 | 19.73 | 19.79 | 81,283 | -0.01(-0.05%) |
Sep 18, 2018 | 19.51 | 19.87 | 19.51 | 19.80 | 79,272 | +0.21(+1.09%) |
Sep 17, 2018 | 19.74 | 19.84 | 19.56 | 19.59 | 127,923 | -0.13(-0.64%) |
Sep 14, 2018 | 19.84 | 19.87 | 19.68 | 19.71 | 83,868 | -0.07(-0.34%) |
Sep 13, 2018 | 20.07 | 20.20 | 19.71 | 19.78 | 152,307 | -0.25(-1.26%) |
Sep 12, 2018 | 20.04 | 20.17 | 19.74 | 20.03 | 188,904 | +0.06(+0.29%) |
Sep 11, 2018 | 19.52 | 20.01 | 19.52 | 19.98 | 163,979 | +0.37(+1.88%) |
Sep 10, 2018 | 19.52 | 19.79 | 19.49 | 19.61 | 129,939 | +0.13(+0.65%) |
Sep 07, 2018 | 19.63 | 19.74 | 19.27 | 19.48 | 124,657 | -0.22(-1.13%) |
Sep 06, 2018 | 19.21 | 19.78 | 19.14 | 19.70 | 271,383 | +0.48(+2.52%) |
Sep 05, 2018 | 19.12 | 19.44 | 19.08 | 19.22 | 139,721 | +0.12(+0.61%) |
Sep 04, 2018 | 19.12 | 19.19 | 18.73 | 19.10 | 111,903 | -0.22(-1.15%) |
Aug 31, 2018 | 19.33 | 19.33 | 19.33 | 0 | -0.17(-0.89%) | |
Aug 30, 2018 | 19.39 | 19.56 | 19.36 | 19.50 | 91,446 | +0.05(+0.25%) |
Aug 29, 2018 | 19.38 | 19.58 | 19.33 | 19.45 | 133,118 | +0.07(+0.35%) |
Aug 28, 2018 | 19.58 | 19.61 | 19.36 | 19.38 | 120,565 | -0.06(-0.30%) |
Aug 27, 2018 | 19.49 | 19.57 | 19.42 | 19.44 | 95,317 | +0.11(+0.55%) |
Aug 24, 2018 | 19.32 | 19.45 | 19.23 | 19.34 | 90,678 | +0.10(+0.50%) |
Aug 23, 2018 | 19.36 | 19.36 | 19.20 | 19.24 | 80,135 | -0.17(-0.90%) |
Aug 22, 2018 | 19.36 | 19.62 | 19.36 | 19.41 | 130,349 | +0.05(+0.25%) |
Aug 21, 2018 | 19.74 | 19.75 | 19.33 | 19.36 | 205,862 | -0.31(-1.58%) |
Aug 20, 2018 | 19.55 | 19.95 | 19.40 | 19.67 | 188,822 | +0.21(+1.09%) |
Aug 17, 2018 | 19.33 | 19.53 | 19.17 | 19.46 | 141,905 | +0.24(+1.26%) |
Aug 16, 2018 | 19.01 | 19.49 | 19.01 | 19.22 | 181,071 | +0.36(+1.90%) |
Aug 15, 2018 | 18.98 | 18.98 | 18.66 | 18.86 | 200,779 | -0.38(-1.96%) |
Aug 14, 2018 | 19.36 | 19.43 | 18.58 | 19.24 | 266,758 | -0.46(-2.31%) |
Aug 13, 2018 | 19.75 | 19.98 | 19.54 | 19.69 | 197,998 | -0.03(-0.15%) |
Aug 10, 2018 | 19.99 | 20.04 | 19.52 | 19.72 | 257,887 | -0.45(-2.21%) |
Aug 09, 2018 | 20.37 | 20.37 | 20.14 | 20.17 | 123,174 | -0.15(-0.71%) |
Aug 08, 2018 | 20.14 | 20.33 | 19.87 | 20.31 | 211,978 | +0.50(+2.54%) |
Aug 07, 2018 | 20.37 | 20.46 | 19.72 | 19.81 | 173,312 | -0.44(-2.15%) |
Aug 06, 2018 | 20.41 | 20.41 | 20.20 | 20.25 | 80,603 | -0.15(-0.71%) |
Aug 03, 2018 | 20.42 | 20.51 | 20.30 | 20.39 | 82,003 | +0.02(+0.10%) |
Aug 02, 2018 | 20.06 | 20.42 | 20.00 | 20.37 | 99,716 | +0.22(+1.11%) |