Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.74 | 18.90 | 18.74 | 18.80 | 79,088 | +0.00(+0.02%) |
Sep 27, 2018 | 18.79 | 18.88 | 18.72 | 18.79 | 72,822 | -0.03(-0.17%) |
Sep 26, 2018 | 18.90 | 18.90 | 18.79 | 18.83 | 32,230 | +0.08(+0.40%) |
Sep 25, 2018 | 18.96 | 18.96 | 18.74 | 18.75 | 69,221 | -0.10(-0.52%) |
Sep 24, 2018 | 18.83 | 18.87 | 18.83 | 18.85 | 30,233 | -0.02(-0.08%) |
Sep 21, 2018 | 18.88 | 18.92 | 18.83 | 18.86 | 39,480 | +0.05(+0.24%) |
Sep 20, 2018 | 18.84 | 18.85 | 18.80 | 18.82 | 47,831 | -0.01(-0.08%) |
Sep 19, 2018 | 18.87 | 18.93 | 18.83 | 18.83 | 44,504 | -0.06(-0.33%) |
Sep 18, 2018 | 18.90 | 19.01 | 18.87 | 18.90 | 52,660 | -0.01(-0.04%) |
Sep 17, 2018 | 18.93 | 18.96 | 18.90 | 18.90 | 61,680 | -0.05(-0.29%) |
Sep 14, 2018 | 19.04 | 19.04 | 18.86 | 18.96 | 25,848 | +0.04(+0.21%) |
Sep 13, 2018 | 18.93 | 18.97 | 18.90 | 18.92 | 34,526 | -0.02(-0.09%) |
Sep 12, 2018 | 19.02 | 19.02 | 18.90 | 18.94 | 46,090 | +0.01(+0.05%) |
Sep 11, 2018 | 19.00 | 19.00 | 18.90 | 18.93 | 35,224 | +0.01(+0.08%) |
Sep 10, 2018 | 19.03 | 19.03 | 18.90 | 18.91 | 300,327 | -0.04(-0.21%) |
Sep 07, 2018 | 19.04 | 19.06 | 18.86 | 18.95 | 139,401 | +0.00(+0.00%) |
Sep 06, 2018 | 19.08 | 19.08 | 18.94 | 18.95 | 95,326 | -0.07(-0.39%) |
Sep 05, 2018 | 19.01 | 19.18 | 18.99 | 19.02 | 71,923 | -0.07(-0.35%) |
Sep 04, 2018 | 19.18 | 19.18 | 19.09 | 19.09 | 50,279 | -0.09(-0.45%) |
Aug 31, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 19.20 | 19.20 | 19.09 | 19.17 | 81,389 | +0.02(+0.12%) |
Aug 29, 2018 | 19.18 | 19.18 | 19.11 | 19.15 | 61,300 | +0.04(+0.21%) |
Aug 28, 2018 | 19.11 | 19.14 | 19.05 | 19.10 | 32,351 | +0.04(+0.19%) |
Aug 27, 2018 | 19.13 | 19.17 | 19.01 | 19.07 | 28,308 | +0.03(+0.14%) |
Aug 24, 2018 | 19.08 | 19.08 | 19.01 | 19.04 | 34,078 | +0.01(+0.07%) |
Aug 23, 2018 | 19.00 | 19.07 | 19.00 | 19.03 | 44,563 | +0.02(+0.09%) |
Aug 22, 2018 | 19.07 | 19.07 | 19.01 | 19.01 | 20,092 | -0.02(-0.09%) |
Aug 21, 2018 | 18.93 | 19.04 | 18.93 | 19.03 | 56,196 | +0.02(+0.09%) |
Aug 20, 2018 | 19.07 | 19.07 | 19.00 | 19.01 | 35,308 | +0.09(+0.49%) |
Aug 17, 2018 | 18.86 | 19.05 | 18.86 | 18.92 | 15,817 | +0.06(+0.33%) |
Aug 16, 2018 | 18.94 | 19.13 | 18.86 | 18.86 | 33,529 | -0.05(-0.29%) |
Aug 15, 2018 | 19.00 | 19.00 | 18.89 | 18.91 | 30,816 | +0.02(+0.08%) |
Aug 14, 2018 | 18.83 | 18.93 | 18.83 | 18.90 | 25,937 | +0.01(+0.04%) |
Aug 13, 2018 | 18.90 | 18.90 | 18.84 | 18.89 | 39,158 | +0.04(+0.21%) |
Aug 10, 2018 | 18.88 | 18.90 | 18.85 | 18.85 | 45,009 | -0.05(-0.25%) |
Aug 09, 2018 | 18.84 | 18.90 | 18.84 | 18.90 | 28,190 | +0.01(+0.05%) |
Aug 08, 2018 | 18.86 | 18.89 | 18.86 | 18.89 | 37,936 | +0.02(+0.08%) |
Aug 07, 2018 | 18.87 | 18.97 | 18.87 | 18.87 | 71,008 | +0.02(+0.08%) |
Aug 06, 2018 | 18.90 | 18.95 | 18.86 | 18.86 | 48,644 | -0.06(-0.33%) |
Aug 03, 2018 | 19.00 | 19.00 | 18.92 | 18.92 | 20,961 | -0.05(-0.29%) |
Aug 02, 2018 | 18.93 | 18.97 | 18.91 | 18.97 | 30,159 | +0.02(+0.12%) |
Aug 01, 2018 | 19.00 | 19.02 | 18.95 | 18.95 | 32,068 | -0.06(-0.33%) |
Jul 31, 2018 | 19.04 | 19.04 | 18.98 | 19.01 | 25,804 | -0.08(-0.41%) |
Jul 30, 2018 | 20.39 | 20.39 | 18.97 | 19.09 | 41,328 | +0.05(+0.25%) |
Jul 27, 2018 | 19.40 | 19.44 | 19.00 | 19.04 | 106,608 | -0.00(-0.02%) |
Jul 26, 2018 | 19.04 | 19.09 | 18.97 | 19.05 | 76,790 | -0.03(-0.14%) |
Jul 25, 2018 | 19.03 | 19.04 | 18.97 | 19.07 | 85,624 | +0.00(+0.00%) |
Jul 24, 2018 | 19.07 | 19.09 | 18.95 | 19.07 | 99,277 | +0.04(+0.20%) |
Jul 23, 2018 | 19.12 | 19.12 | 19.02 | 19.04 | 75,676 | -0.12(-0.61%) |
Jul 20, 2018 | 18.99 | 19.15 | 18.96 | 19.15 | 80,880 | +0.15(+0.79%) |
Jul 19, 2018 | 18.98 | 19.02 | 18.94 | 19.00 | 66,466 | +0.06(+0.31%) |
Jul 18, 2018 | 19.06 | 19.06 | 18.94 | 18.94 | 23,126 | -0.02(-0.08%) |
Jul 17, 2018 | 19.00 | 19.02 | 18.94 | 18.96 | 28,066 | -0.07(-0.37%) |
Jul 16, 2018 | 19.13 | 19.13 | 18.98 | 19.03 | 28,758 | -0.03(-0.16%) |
Jul 13, 2018 | 19.05 | 19.09 | 19.01 | 19.06 | 23,986 | -0.02(-0.08%) |
Jul 12, 2018 | 19.06 | 19.12 | 19.06 | 19.08 | 23,433 | -0.07(-0.36%) |
Jul 11, 2018 | 19.17 | 19.17 | 19.06 | 19.14 | 28,852 | +0.01(+0.06%) |
Jul 10, 2018 | 19.20 | 19.20 | 19.13 | 19.13 | 48,703 | +0.02(+0.10%) |
Jul 09, 2018 | 19.20 | 19.11 | 19.11 | 40,737 | -0.03(-0.16%) | |
Jul 06, 2018 | 19.18 | 19.20 | 19.05 | 19.14 | 25,906 | +0.09(+0.45%) |
Jul 05, 2018 | 19.08 | 19.13 | 19.05 | 19.06 | 27,782 | -0.06(-0.32%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.08(+0.40%) |