Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.74 | 18.90 | 18.74 | 18.80 | 79,068 | +0.00(+0.02%) |
Sep 27, 2018 | 18.79 | 18.89 | 18.73 | 18.80 | 72,803 | -0.03(-0.17%) |
Sep 26, 2018 | 18.90 | 18.90 | 18.79 | 18.83 | 32,222 | +0.08(+0.40%) |
Sep 25, 2018 | 18.96 | 18.96 | 18.75 | 18.76 | 69,203 | -0.10(-0.52%) |
Sep 24, 2018 | 18.83 | 18.88 | 18.83 | 18.85 | 30,225 | -0.02(-0.08%) |
Sep 21, 2018 | 18.89 | 18.92 | 18.84 | 18.87 | 39,469 | +0.05(+0.24%) |
Sep 20, 2018 | 18.84 | 18.85 | 18.81 | 18.82 | 47,818 | -0.01(-0.08%) |
Sep 19, 2018 | 18.88 | 18.94 | 18.83 | 18.84 | 44,492 | -0.06(-0.33%) |
Sep 18, 2018 | 18.90 | 19.02 | 18.88 | 18.90 | 52,646 | -0.01(-0.04%) |
Sep 17, 2018 | 18.94 | 18.96 | 18.91 | 18.91 | 61,664 | -0.05(-0.29%) |
Sep 14, 2018 | 19.04 | 19.04 | 18.86 | 18.96 | 25,841 | +0.04(+0.21%) |
Sep 13, 2018 | 18.94 | 18.97 | 18.91 | 18.92 | 34,517 | -0.02(-0.09%) |
Sep 12, 2018 | 19.03 | 19.03 | 18.90 | 18.94 | 46,078 | +0.01(+0.05%) |
Sep 11, 2018 | 19.01 | 19.01 | 18.90 | 18.93 | 35,215 | +0.01(+0.08%) |
Sep 10, 2018 | 19.03 | 19.03 | 18.90 | 18.92 | 300,249 | -0.04(-0.21%) |
Sep 07, 2018 | 19.04 | 19.06 | 18.86 | 18.96 | 139,365 | +0.00(+0.00%) |
Sep 06, 2018 | 19.09 | 19.09 | 18.95 | 18.96 | 95,302 | -0.07(-0.39%) |
Sep 05, 2018 | 19.02 | 19.18 | 18.99 | 19.03 | 71,904 | -0.07(-0.35%) |
Sep 04, 2018 | 19.18 | 19.18 | 19.10 | 19.10 | 50,266 | -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 | 19.10 | 19.17 | 81,368 | +0.02(+0.12%) |
Aug 29, 2018 | 19.19 | 19.19 | 19.11 | 19.15 | 61,284 | +0.04(+0.21%) |
Aug 28, 2018 | 19.12 | 19.14 | 19.06 | 19.11 | 32,343 | +0.04(+0.19%) |
Aug 27, 2018 | 19.14 | 19.17 | 19.02 | 19.07 | 28,301 | +0.03(+0.14%) |
Aug 24, 2018 | 19.09 | 19.09 | 19.02 | 19.05 | 34,070 | +0.01(+0.07%) |
Aug 23, 2018 | 19.01 | 19.07 | 19.01 | 19.04 | 44,552 | +0.02(+0.09%) |
Aug 22, 2018 | 19.07 | 19.07 | 19.02 | 19.02 | 20,087 | -0.02(-0.09%) |
Aug 21, 2018 | 18.94 | 19.05 | 18.94 | 19.03 | 56,182 | +0.02(+0.09%) |
Aug 20, 2018 | 19.07 | 19.07 | 19.00 | 19.02 | 35,299 | +0.09(+0.49%) |
Aug 17, 2018 | 18.86 | 19.06 | 18.86 | 18.92 | 15,813 | +0.06(+0.33%) |
Aug 16, 2018 | 18.95 | 19.13 | 18.86 | 18.86 | 33,521 | -0.05(-0.29%) |
Aug 15, 2018 | 19.00 | 19.00 | 18.89 | 18.92 | 30,808 | +0.02(+0.08%) |
Aug 14, 2018 | 18.84 | 18.93 | 18.84 | 18.90 | 25,930 | +0.01(+0.04%) |
Aug 13, 2018 | 18.91 | 18.91 | 18.85 | 18.89 | 39,148 | +0.04(+0.21%) |
Aug 10, 2018 | 18.89 | 18.91 | 18.85 | 18.85 | 44,998 | -0.05(-0.25%) |
Aug 09, 2018 | 18.85 | 18.91 | 18.85 | 18.90 | 28,183 | +0.01(+0.05%) |
Aug 08, 2018 | 18.86 | 18.90 | 18.86 | 18.89 | 37,927 | +0.02(+0.08%) |
Aug 07, 2018 | 18.88 | 18.97 | 18.88 | 18.88 | 70,990 | +0.02(+0.08%) |
Aug 06, 2018 | 18.91 | 18.96 | 18.86 | 18.86 | 48,631 | -0.06(-0.33%) |
Aug 03, 2018 | 19.01 | 19.01 | 18.92 | 18.92 | 20,956 | -0.05(-0.29%) |
Aug 02, 2018 | 18.94 | 18.98 | 18.92 | 18.98 | 30,151 | +0.02(+0.12%) |
Aug 01, 2018 | 19.00 | 19.02 | 18.95 | 18.96 | 32,060 | -0.06(-0.33%) |
Jul 31, 2018 | 19.04 | 19.05 | 18.98 | 19.02 | 25,798 | -0.08(-0.41%) |
Jul 30, 2018 | 20.39 | 20.39 | 18.98 | 19.10 | 41,317 | +0.05(+0.25%) |
Jul 27, 2018 | 19.41 | 19.45 | 19.00 | 19.05 | 106,581 | -0.00(-0.02%) |
Jul 26, 2018 | 19.05 | 19.10 | 18.98 | 19.05 | 76,770 | -0.03(-0.14%) |
Jul 25, 2018 | 19.03 | 19.05 | 18.98 | 19.08 | 85,601 | +0.00(+0.00%) |
Jul 24, 2018 | 19.08 | 19.10 | 18.96 | 19.08 | 99,251 | +0.04(+0.20%) |
Jul 23, 2018 | 19.13 | 19.13 | 19.03 | 19.04 | 75,657 | -0.12(-0.61%) |
Jul 20, 2018 | 18.99 | 19.16 | 18.96 | 19.16 | 80,859 | +0.15(+0.79%) |
Jul 19, 2018 | 18.99 | 19.03 | 18.95 | 19.01 | 66,449 | +0.06(+0.31%) |
Jul 18, 2018 | 19.06 | 19.06 | 18.95 | 18.95 | 23,120 | -0.02(-0.08%) |
Jul 17, 2018 | 19.01 | 19.03 | 18.94 | 18.96 | 28,059 | -0.07(-0.37%) |
Jul 16, 2018 | 19.13 | 19.13 | 18.98 | 19.03 | 28,751 | -0.03(-0.16%) |
Jul 13, 2018 | 19.06 | 19.10 | 19.02 | 19.06 | 23,980 | -0.02(-0.08%) |
Jul 12, 2018 | 19.06 | 19.13 | 19.06 | 19.08 | 23,427 | -0.07(-0.36%) |
Jul 11, 2018 | 19.17 | 19.17 | 19.06 | 19.15 | 28,845 | +0.01(+0.06%) |
Jul 10, 2018 | 19.20 | 19.20 | 19.13 | 19.14 | 48,690 | +0.02(+0.10%) |
Jul 09, 2018 | 19.20 | 19.12 | 19.12 | 40,727 | -0.03(-0.16%) | |
Jul 06, 2018 | 19.19 | 19.20 | 19.06 | 19.15 | 25,899 | +0.09(+0.45%) |
Jul 05, 2018 | 19.09 | 19.13 | 19.06 | 19.06 | 27,775 | -0.06(-0.32%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.08(+0.40%) |