Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.11 | 17.18 | 17.05 | 17.11 | 600,033 | +0.24(+1.41%) |
Oct 30, 2018 | 16.71 | 16.88 | 16.70 | 16.88 | 672,221 | +0.14(+0.83%) |
Oct 29, 2018 | 16.97 | 17.00 | 16.61 | 16.74 | 1,028,089 | -0.17(-1.00%) |
Oct 26, 2018 | 16.80 | 17.01 | 16.74 | 16.91 | 1,048,613 | -0.23(-1.35%) |
Oct 25, 2018 | 17.04 | 17.21 | 17.01 | 17.14 | 814,439 | +0.16(+0.95%) |
Oct 24, 2018 | 17.31 | 17.32 | 16.96 | 16.98 | 649,836 | -0.33(-1.91%) |
Oct 23, 2018 | 17.15 | 17.37 | 17.11 | 17.31 | 745,621 | -0.10(-0.57%) |
Oct 22, 2018 | 17.45 | 17.45 | 17.33 | 17.41 | 567,028 | +0.06(+0.35%) |
Oct 19, 2018 | 17.44 | 17.50 | 17.31 | 17.34 | 594,027 | +0.08(+0.45%) |
Oct 18, 2018 | 17.41 | 17.44 | 17.21 | 17.27 | 974,613 | -0.22(-1.23%) |
Oct 17, 2018 | 17.54 | 17.54 | 17.37 | 17.48 | 702,993 | -0.09(-0.53%) |
Oct 16, 2018 | 17.39 | 17.58 | 17.38 | 17.58 | 751,283 | +0.20(+1.15%) |
Oct 15, 2018 | 17.40 | 17.48 | 17.37 | 17.38 | 716,276 | -0.18(-1.05%) |
Oct 12, 2018 | 17.53 | 17.58 | 17.38 | 17.56 | 938,930 | +0.25(+1.47%) |
Oct 11, 2018 | 17.38 | 17.46 | 17.20 | 17.31 | 1,924,719 | -0.18(-1.01%) |
Oct 10, 2018 | 17.75 | 17.75 | 17.46 | 17.48 | 2,132,721 | -0.49(-2.74%) |
Oct 09, 2018 | 17.85 | 18.01 | 17.85 | 17.98 | 593,436 | -0.15(-0.85%) |
Oct 08, 2018 | 17.98 | 18.13 | 17.97 | 18.13 | 814,241 | -0.04(-0.21%) |
Oct 05, 2018 | 18.21 | 18.27 | 18.08 | 18.17 | 620,798 | -0.15(-0.84%) |
Oct 04, 2018 | 18.36 | 18.41 | 18.21 | 18.32 | 1,161,378 | -0.21(-1.12%) |
Oct 03, 2018 | 18.68 | 18.68 | 18.52 | 18.53 | 452,451 | -0.06(-0.33%) |
Oct 02, 2018 | 18.55 | 18.63 | 18.52 | 18.59 | 757,961 | -0.07(-0.37%) |
Oct 01, 2018 | 18.64 | 18.68 | 18.62 | 18.66 | 370,017 | -0.02(-0.08%) |
Sep 28, 2018 | 18.66 | 18.77 | 18.65 | 18.68 | 431,843 | +0.02(+0.12%) |
Sep 27, 2018 | 18.68 | 18.73 | 18.64 | 18.65 | 662,210 | +0.02(+0.12%) |
Sep 26, 2018 | 18.63 | 18.76 | 18.61 | 18.63 | 787,858 | +0.02(+0.08%) |
Sep 25, 2018 | 18.63 | 18.64 | 18.58 | 18.61 | 323,628 | +0.14(+0.75%) |
Sep 24, 2018 | 18.48 | 18.51 | 18.44 | 18.48 | 648,293 | -0.01(-0.04%) |
Sep 21, 2018 | 18.48 | 18.52 | 18.45 | 18.48 | 805,076 | +0.15(+0.80%) |
Sep 20, 2018 | 18.28 | 18.37 | 18.23 | 18.34 | 521,491 | +0.15(+0.85%) |
Sep 19, 2018 | 18.09 | 18.19 | 18.09 | 18.18 | 387,921 | +0.25(+1.37%) |
Sep 18, 2018 | 17.91 | 18.00 | 17.91 | 17.94 | 353,768 | +0.10(+0.56%) |
Sep 17, 2018 | 17.90 | 17.93 | 17.84 | 17.84 | 516,852 | -0.12(-0.69%) |
Sep 14, 2018 | 18.04 | 18.05 | 17.91 | 17.96 | 719,825 | +0.00(+0.00%) |
Sep 13, 2018 | 17.98 | 18.02 | 17.89 | 17.96 | 706,941 | +0.12(+0.65%) |
Sep 12, 2018 | 17.74 | 17.88 | 17.70 | 17.84 | 1,228,770 | +0.19(+1.09%) |
Sep 11, 2018 | 17.59 | 17.66 | 17.54 | 17.65 | 2,342,936 | +0.04(+0.22%) |
Sep 10, 2018 | 17.73 | 17.74 | 17.61 | 17.61 | 653,042 | -0.08(-0.43%) |
Sep 07, 2018 | 17.71 | 17.79 | 17.67 | 17.69 | 660,435 | -0.16(-0.91%) |
Sep 06, 2018 | 17.90 | 17.92 | 17.81 | 17.85 | 1,295,192 | -0.08(-0.47%) |
Sep 05, 2018 | 17.98 | 17.98 | 17.87 | 17.94 | 801,633 | -0.19(-1.06%) |
Sep 04, 2018 | 18.18 | 18.18 | 18.09 | 18.13 | 708,513 | -0.18(-1.01%) |
Aug 31, 2018 | 18.31 | 18.31 | 18.31 | 0 | -0.05(-0.29%) | |
Aug 30, 2018 | 18.52 | 18.52 | 18.35 | 18.37 | 1,229,904 | -0.33(-1.77%) |
Aug 29, 2018 | 18.54 | 18.70 | 18.54 | 18.70 | 354,741 | +0.05(+0.29%) |
Aug 28, 2018 | 18.72 | 18.73 | 18.63 | 18.64 | 504,575 | +0.03(+0.17%) |
Aug 27, 2018 | 18.51 | 18.63 | 18.50 | 18.61 | 597,936 | +0.15(+0.83%) |
Aug 24, 2018 | 18.31 | 18.47 | 18.31 | 18.46 | 538,146 | +0.00(+0.00%) |
Aug 23, 2018 | 18.49 | 18.55 | 18.44 | 18.46 | 1,282,772 | +0.05(+0.25%) |
Aug 22, 2018 | 18.35 | 18.44 | 18.34 | 18.41 | 306,973 | +0.01(+0.04%) |
Aug 21, 2018 | 18.29 | 18.43 | 18.29 | 18.41 | 756,184 | +0.12(+0.63%) |
Aug 20, 2018 | 18.21 | 18.29 | 18.21 | 18.29 | 449,294 | +0.02(+0.13%) |
Aug 17, 2018 | 18.10 | 18.30 | 18.10 | 18.27 | 638,472 | +0.04(+0.21%) |
Aug 16, 2018 | 18.21 | 18.29 | 18.21 | 18.23 | 472,307 | +0.13(+0.72%) |
Aug 15, 2018 | 18.12 | 18.14 | 18.02 | 18.10 | 1,154,926 | -0.17(-0.93%) |
Aug 14, 2018 | 18.28 | 18.30 | 18.22 | 18.27 | 661,849 | +0.07(+0.38%) |
Aug 13, 2018 | 18.32 | 18.35 | 18.18 | 18.20 | 978,178 | -0.21(-1.13%) |
Aug 10, 2018 | 18.44 | 18.44 | 18.34 | 18.41 | 1,614,700 | -0.39(-2.09%) |
Aug 09, 2018 | 18.92 | 18.92 | 18.77 | 18.80 | 453,964 | -0.09(-0.49%) |
Aug 08, 2018 | 18.83 | 18.94 | 18.83 | 18.89 | 565,705 | +0.04(+0.20%) |
Aug 07, 2018 | 18.87 | 18.91 | 18.84 | 18.85 | 686,510 | +0.42(+2.25%) |
Aug 06, 2018 | 18.41 | 18.48 | 18.39 | 18.44 | 601,752 | +0.07(+0.38%) |
Aug 03, 2018 | 18.31 | 18.40 | 18.30 | 18.37 | 1,142,311 | -0.05(-0.25%) |
Aug 02, 2018 | 18.37 | 18.46 | 18.36 | 18.41 | 1,430,501 | -0.31(-1.64%) |