Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.89 | 18.89 | 18.84 | 18.86 | 24,108 | +0.05(+0.29%) |
Sep 27, 2018 | 18.81 | 18.86 | 18.76 | 18.80 | 12,170 | -0.03(-0.18%) |
Sep 26, 2018 | 18.79 | 18.85 | 18.77 | 18.84 | 30,227 | +0.07(+0.35%) |
Sep 25, 2018 | 18.77 | 18.85 | 18.77 | 18.77 | 16,545 | -0.06(-0.33%) |
Sep 24, 2018 | 18.78 | 18.85 | 18.78 | 18.83 | 33,261 | +0.06(+0.33%) |
Sep 21, 2018 | 18.79 | 18.83 | 18.77 | 18.77 | 28,468 | -0.05(-0.25%) |
Sep 20, 2018 | 18.75 | 18.82 | 18.75 | 18.82 | 21,750 | +0.01(+0.05%) |
Sep 19, 2018 | 18.81 | 18.81 | 18.78 | 18.81 | 21,546 | +0.03(+0.17%) |
Sep 18, 2018 | 18.78 | 18.81 | 18.77 | 18.78 | 19,449 | -0.04(-0.20%) |
Sep 17, 2018 | 18.80 | 18.83 | 18.77 | 18.81 | 36,570 | +0.06(+0.33%) |
Sep 14, 2018 | 18.78 | 18.81 | 18.75 | 18.75 | 14,160 | -0.04(-0.21%) |
Sep 13, 2018 | 18.75 | 18.81 | 18.75 | 18.79 | 21,984 | +0.02(+0.12%) |
Sep 12, 2018 | 18.73 | 18.78 | 18.43 | 18.77 | 25,091 | +0.03(+0.17%) |
Sep 11, 2018 | 18.76 | 18.78 | 18.73 | 18.74 | 15,905 | +0.00(+0.00%) |
Sep 10, 2018 | 18.78 | 18.79 | 18.74 | 18.74 | 7,858 | -0.02(-0.08%) |
Sep 07, 2018 | 18.72 | 18.78 | 18.72 | 18.75 | 10,684 | +0.01(+0.04%) |
Sep 06, 2018 | 18.74 | 18.77 | 18.73 | 18.75 | 27,470 | +0.01(+0.04%) |
Sep 05, 2018 | 18.78 | 18.81 | 18.72 | 18.74 | 40,517 | -0.02(-0.12%) |
Sep 04, 2018 | 18.71 | 18.79 | 18.71 | 18.76 | 15,237 | -0.04(-0.21%) |
Aug 31, 2018 | 18.80 | 18.80 | 18.80 | 0 | -0.02(-0.13%) | |
Aug 30, 2018 | 18.81 | 18.83 | 18.80 | 18.82 | 15,045 | +0.02(+0.12%) |
Aug 29, 2018 | 18.80 | 18.85 | 18.80 | 18.80 | 9,982 | -0.01(-0.04%) |
Aug 28, 2018 | 18.82 | 18.85 | 18.80 | 18.81 | 21,438 | -0.05(-0.25%) |
Aug 27, 2018 | 18.83 | 18.85 | 18.81 | 18.85 | 20,094 | +0.02(+0.12%) |
Aug 24, 2018 | 18.85 | 18.85 | 18.80 | 18.83 | 6,693 | +0.02(+0.12%) |
Aug 23, 2018 | 18.81 | 18.85 | 18.76 | 18.81 | 21,102 | +0.00(+0.00%) |
Aug 22, 2018 | 18.81 | 18.84 | 18.79 | 18.81 | 22,810 | -0.02(-0.12%) |
Aug 21, 2018 | 18.81 | 18.84 | 18.78 | 18.83 | 11,653 | +0.02(+0.10%) |
Aug 20, 2018 | 18.78 | 18.82 | 18.77 | 18.81 | 15,650 | +0.04(+0.21%) |
Aug 17, 2018 | 18.79 | 18.83 | 18.76 | 18.77 | 13,828 | +0.02(+0.11%) |
Aug 16, 2018 | 18.81 | 18.81 | 18.74 | 18.75 | 21,493 | +0.00(+0.02%) |
Aug 15, 2018 | 18.74 | 18.79 | 18.74 | 18.75 | 24,088 | +0.01(+0.07%) |
Aug 14, 2018 | 18.74 | 18.78 | 18.73 | 18.74 | 17,352 | -0.04(-0.19%) |
Aug 13, 2018 | 18.76 | 18.81 | 18.73 | 18.77 | 27,539 | +0.02(+0.10%) |
Aug 10, 2018 | 18.73 | 18.80 | 18.73 | 18.75 | 16,930 | -0.09(-0.47%) |
Aug 09, 2018 | 18.79 | 18.84 | 18.79 | 18.84 | 34,855 | +0.01(+0.03%) |
Aug 08, 2018 | 18.82 | 18.84 | 18.79 | 18.84 | 28,938 | +0.03(+0.14%) |
Aug 07, 2018 | 18.84 | 18.84 | 18.80 | 18.81 | 20,000 | +0.00(+0.00%) |
Aug 06, 2018 | 18.83 | 18.85 | 18.80 | 18.81 | 14,544 | -0.03(-0.16%) |
Aug 03, 2018 | 18.78 | 18.84 | 18.78 | 18.84 | 28,173 | +0.07(+0.37%) |
Aug 02, 2018 | 18.76 | 18.83 | 18.76 | 18.77 | 26,883 | -0.02(-0.12%) |
Aug 01, 2018 | 18.78 | 18.81 | 18.76 | 18.79 | 15,763 | +0.01(+0.08%) |
Jul 31, 2018 | 18.79 | 18.84 | 18.78 | 18.78 | 53,577 | -0.05(-0.29%) |
Jul 30, 2018 | 18.81 | 18.84 | 18.76 | 18.83 | 188,599 | +0.06(+0.33%) |
Jul 27, 2018 | 18.76 | 18.83 | 18.76 | 18.77 | 25,588 | -0.02(-0.09%) |
Jul 26, 2018 | 18.76 | 18.81 | 18.76 | 18.79 | 53,026 | +0.04(+0.21%) |
Jul 25, 2018 | 18.74 | 18.76 | 18.74 | 18.75 | 9,235 | +0.02(+0.12%) |
Jul 24, 2018 | 18.73 | 18.78 | 18.73 | 18.73 | 11,230 | -0.03(-0.16%) |
Jul 23, 2018 | 18.73 | 18.79 | 18.73 | 18.75 | 3,440 | +0.02(+0.11%) |
Jul 20, 2018 | 18.75 | 18.75 | 18.73 | 18.73 | 15,437 | -0.02(-0.13%) |
Jul 19, 2018 | 18.74 | 18.78 | 18.73 | 18.76 | 18,438 | +0.02(+0.13%) |
Jul 18, 2018 | 18.72 | 18.76 | 18.72 | 18.73 | 11,393 | -0.02(-0.08%) |
Jul 17, 2018 | 18.73 | 18.78 | 18.73 | 18.75 | 30,866 | +0.01(+0.04%) |
Jul 16, 2018 | 18.74 | 18.77 | 18.73 | 18.74 | 17,231 | -0.01(-0.04%) |
Jul 13, 2018 | 18.73 | 18.80 | 18.73 | 18.75 | 15,911 | +0.00(+0.02%) |
Jul 12, 2018 | 18.73 | 18.76 | 18.73 | 18.75 | 8,194 | +0.01(+0.04%) |
Jul 11, 2018 | 18.73 | 18.76 | 18.72 | 18.74 | 138,361 | +0.02(+0.10%) |
Jul 10, 2018 | 18.75 | 18.75 | 18.71 | 18.72 | 24,260 | +0.02(+0.08%) |
Jul 09, 2018 | 18.72 | 18.75 | 18.69 | 18.70 | 12,792 | -0.02(-0.08%) |
Jul 06, 2018 | 18.70 | 18.72 | 18.65 | 18.72 | 147,038 | +0.05(+0.25%) |
Jul 05, 2018 | 18.65 | 18.69 | 18.62 | 18.67 | 21,151 | +0.08(+0.41%) |
Jul 03, 2018 | 18.60 | 18.60 | 18.60 | 0 | -0.01(-0.04%) |