Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.77 | 17.85 | 17.00 | 17.02 | 997,536 | -0.69(-3.91%) |
Oct 30, 2018 | 17.72 | 18.02 | 17.58 | 17.72 | 580,530 | +0.01(+0.04%) |
Oct 29, 2018 | 17.99 | 18.24 | 17.58 | 17.71 | 646,788 | -0.12(-0.65%) |
Oct 26, 2018 | 18.34 | 18.42 | 17.58 | 17.82 | 705,533 | -0.58(-3.14%) |
Oct 25, 2018 | 18.68 | 18.76 | 18.35 | 18.40 | 1,049,733 | -0.28(-1.52%) |
Oct 24, 2018 | 18.69 | 18.96 | 18.66 | 18.69 | 929,722 | +0.01(+0.04%) |
Oct 23, 2018 | 18.30 | 18.80 | 18.26 | 18.68 | 773,671 | +0.23(+1.27%) |
Oct 22, 2018 | 18.29 | 18.55 | 18.20 | 18.44 | 796,623 | +0.26(+1.41%) |
Oct 19, 2018 | 17.87 | 18.26 | 17.86 | 18.19 | 938,847 | +0.30(+1.69%) |
Oct 18, 2018 | 17.89 | 18.23 | 17.73 | 17.89 | 883,211 | -0.05(-0.25%) |
Oct 17, 2018 | 17.87 | 18.20 | 17.76 | 17.93 | 610,937 | +0.00(+0.00%) |
Oct 16, 2018 | 17.42 | 18.02 | 17.14 | 17.93 | 1,019,419 | +0.61(+3.53%) |
Oct 15, 2018 | 17.18 | 17.45 | 17.18 | 17.32 | 770,238 | +0.14(+0.84%) |
Oct 12, 2018 | 18.01 | 18.01 | 17.08 | 17.18 | 1,321,218 | -0.64(-3.60%) |
Oct 11, 2018 | 18.35 | 18.41 | 17.81 | 17.82 | 820,121 | -0.60(-3.28%) |
Oct 10, 2018 | 18.59 | 19.05 | 18.40 | 18.42 | 793,312 | -0.23(-1.22%) |
Oct 09, 2018 | 18.40 | 18.69 | 18.29 | 18.65 | 1,136,579 | +0.21(+1.15%) |
Oct 08, 2018 | 18.21 | 18.71 | 18.21 | 18.44 | 516,348 | +0.26(+1.45%) |
Oct 05, 2018 | 18.35 | 18.47 | 18.11 | 18.17 | 459,162 | -0.15(-0.82%) |
Oct 04, 2018 | 18.33 | 18.35 | 18.11 | 18.32 | 524,341 | -0.10(-0.53%) |
Oct 03, 2018 | 18.60 | 18.73 | 18.36 | 18.42 | 613,399 | -0.13(-0.69%) |
Oct 02, 2018 | 18.56 | 18.63 | 18.40 | 18.55 | 591,292 | +0.03(+0.16%) |
Oct 01, 2018 | 19.03 | 19.03 | 18.51 | 18.52 | 614,931 | -0.48(-2.54%) |
Sep 28, 2018 | 18.54 | 19.07 | 18.53 | 19.00 | 957,250 | +0.48(+2.57%) |
Sep 27, 2018 | 18.46 | 18.66 | 18.43 | 18.53 | 306,869 | +0.16(+0.86%) |
Sep 26, 2018 | 18.64 | 18.68 | 18.37 | 18.37 | 359,669 | -0.26(-1.38%) |
Sep 25, 2018 | 18.78 | 18.81 | 18.59 | 18.63 | 370,506 | -0.15(-0.80%) |
Sep 24, 2018 | 18.88 | 18.88 | 18.48 | 18.78 | 555,132 | -0.13(-0.68%) |
Sep 21, 2018 | 19.15 | 19.29 | 18.84 | 18.90 | 1,811,494 | -0.30(-1.57%) |
Sep 20, 2018 | 18.93 | 19.22 | 18.72 | 19.21 | 730,077 | +0.35(+1.84%) |
Sep 19, 2018 | 19.18 | 19.21 | 18.80 | 18.86 | 605,573 | -0.32(-1.65%) |
Sep 18, 2018 | 19.22 | 19.39 | 19.13 | 19.18 | 437,606 | -0.07(-0.35%) |
Sep 17, 2018 | 19.03 | 19.24 | 18.92 | 19.24 | 578,497 | +0.18(+0.95%) |
Sep 14, 2018 | 19.16 | 19.32 | 19.03 | 19.06 | 589,973 | -0.10(-0.51%) |
Sep 13, 2018 | 19.06 | 19.20 | 18.82 | 19.16 | 570,084 | +0.23(+1.24%) |
Sep 12, 2018 | 18.61 | 18.95 | 18.51 | 18.93 | 668,449 | +0.32(+1.70%) |
Sep 11, 2018 | 18.65 | 18.66 | 18.46 | 18.61 | 548,572 | -0.08(-0.44%) |
Sep 10, 2018 | 18.89 | 19.01 | 18.52 | 18.69 | 805,389 | -0.15(-0.80%) |
Sep 07, 2018 | 19.42 | 19.45 | 18.69 | 18.84 | 769,243 | -0.61(-3.14%) |
Sep 06, 2018 | 19.25 | 19.52 | 19.11 | 19.46 | 695,056 | +0.22(+1.14%) |
Sep 05, 2018 | 18.99 | 19.35 | 18.90 | 19.24 | 699,811 | +0.23(+1.23%) |
Sep 04, 2018 | 19.12 | 19.23 | 18.80 | 19.00 | 824,289 | -0.16(-0.83%) |
Aug 31, 2018 | 19.16 | 19.16 | 19.16 | 0 | -0.06(-0.31%) | |
Aug 30, 2018 | 19.23 | 19.34 | 19.06 | 19.22 | 492,402 | +0.00(+0.00%) |
Aug 29, 2018 | 19.34 | 19.46 | 19.21 | 19.22 | 861,267 | -0.09(-0.47%) |
Aug 28, 2018 | 19.02 | 19.36 | 18.84 | 19.31 | 784,585 | +0.36(+1.87%) |
Aug 27, 2018 | 18.94 | 19.03 | 18.91 | 18.96 | 593,769 | +0.05(+0.24%) |
Aug 24, 2018 | 18.90 | 18.99 | 18.78 | 18.91 | 679,343 | +0.00(+0.00%) |
Aug 23, 2018 | 19.18 | 19.33 | 18.88 | 18.91 | 921,036 | -0.27(-1.42%) |
Aug 22, 2018 | 19.04 | 19.31 | 18.92 | 19.18 | 743,021 | +0.11(+0.59%) |
Aug 21, 2018 | 18.89 | 19.22 | 18.84 | 19.07 | 991,366 | +0.19(+1.00%) |
Aug 20, 2018 | 19.18 | 19.43 | 18.84 | 18.88 | 829,071 | -0.28(-1.46%) |
Aug 17, 2018 | 18.93 | 19.22 | 18.87 | 19.16 | 1,492,146 | +0.25(+1.32%) |
Aug 16, 2018 | 18.76 | 19.08 | 18.70 | 18.91 | 767,871 | +0.19(+1.01%) |
Aug 15, 2018 | 18.90 | 18.90 | 18.58 | 18.72 | 1,068,822 | -0.21(-1.12%) |
Aug 14, 2018 | 19.12 | 19.18 | 18.84 | 18.94 | 1,293,257 | -0.14(-0.75%) |
Aug 13, 2018 | 19.09 | 19.36 | 19.03 | 19.08 | 1,009,750 | +0.01(+0.04%) |
Aug 10, 2018 | 19.18 | 19.41 | 19.06 | 19.07 | 854,111 | -0.19(-0.98%) |
Aug 09, 2018 | 19.39 | 19.47 | 19.18 | 19.26 | 1,207,197 | -0.14(-0.70%) |
Aug 08, 2018 | 19.37 | 19.61 | 19.28 | 19.40 | 848,951 | +0.02(+0.12%) |
Aug 07, 2018 | 19.15 | 19.66 | 19.01 | 19.37 | 1,103,895 | +0.23(+1.22%) |
Aug 06, 2018 | 19.00 | 19.23 | 18.75 | 19.14 | 1,536,599 | +0.14(+0.72%) |
Aug 03, 2018 | 19.03 | 19.59 | 18.97 | 19.00 | 726,610 | -0.02(-0.08%) |
Aug 02, 2018 | 19.45 | 19.45 | 18.14 | 19.02 | 1,187,535 | -0.35(-1.83%) |