Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.66 | 18.69 | 18.62 | 18.62 | 36,194 | -0.05(-0.29%) |
Oct 30, 2018 | 18.73 | 18.73 | 18.65 | 18.68 | 50,987 | -0.06(-0.33%) |
Oct 29, 2018 | 18.72 | 18.74 | 18.69 | 18.74 | 57,403 | +0.05(+0.25%) |
Oct 26, 2018 | 18.70 | 18.76 | 18.69 | 18.69 | 40,228 | -0.04(-0.21%) |
Oct 25, 2018 | 18.71 | 18.78 | 18.71 | 18.73 | 36,222 | +0.02(+0.08%) |
Oct 24, 2018 | 18.78 | 18.78 | 18.71 | 18.71 | 16,967 | -0.05(-0.25%) |
Oct 23, 2018 | 18.82 | 18.82 | 18.76 | 18.76 | 28,467 | +0.01(+0.04%) |
Oct 22, 2018 | 18.74 | 18.79 | 18.74 | 18.75 | 91,269 | +0.04(+0.20%) |
Oct 19, 2018 | 18.72 | 18.79 | 18.71 | 18.72 | 51,036 | -0.03(-0.17%) |
Oct 18, 2018 | 18.76 | 18.79 | 18.74 | 18.75 | 24,251 | -0.01(-0.04%) |
Oct 17, 2018 | 18.80 | 18.82 | 18.76 | 18.76 | 48,662 | -0.03(-0.17%) |
Oct 16, 2018 | 18.78 | 18.79 | 18.75 | 18.79 | 21,718 | +0.05(+0.29%) |
Oct 15, 2018 | 18.76 | 18.80 | 18.73 | 18.73 | 26,200 | -0.02(-0.12%) |
Oct 12, 2018 | 18.73 | 18.78 | 18.73 | 18.76 | 110,919 | +0.02(+0.12%) |
Oct 11, 2018 | 18.72 | 18.77 | 18.72 | 18.73 | 36,103 | +0.00(+0.00%) |
Oct 10, 2018 | 18.72 | 18.79 | 18.72 | 18.73 | 69,742 | -0.02(-0.08%) |
Oct 09, 2018 | 18.76 | 18.80 | 18.75 | 18.75 | 50,170 | -0.03(-0.17%) |
Oct 08, 2018 | 18.78 | 18.80 | 18.76 | 18.78 | 46,899 | +0.02(+0.08%) |
Oct 05, 2018 | 18.78 | 18.82 | 18.72 | 18.76 | 97,455 | -0.09(-0.46%) |
Oct 04, 2018 | 18.85 | 18.85 | 18.80 | 18.85 | 55,836 | -0.01(-0.04%) |
Oct 03, 2018 | 18.90 | 18.90 | 18.83 | 18.86 | 35,693 | +0.01(+0.04%) |
Oct 02, 2018 | 18.84 | 18.90 | 18.84 | 18.85 | 48,694 | +0.01(+0.04%) |
Oct 01, 2018 | 18.86 | 18.89 | 18.83 | 18.84 | 17,311 | -0.02(-0.08%) |
Sep 28, 2018 | 18.89 | 18.89 | 18.84 | 18.86 | 24,107 | +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 | 30,226 | +0.07(+0.35%) |
Sep 25, 2018 | 18.77 | 18.85 | 18.77 | 18.77 | 16,544 | -0.06(-0.33%) |
Sep 24, 2018 | 18.78 | 18.85 | 18.78 | 18.83 | 33,260 | +0.06(+0.33%) |
Sep 21, 2018 | 18.79 | 18.83 | 18.77 | 18.77 | 28,467 | -0.05(-0.25%) |
Sep 20, 2018 | 18.75 | 18.83 | 18.75 | 18.82 | 21,749 | +0.01(+0.05%) |
Sep 19, 2018 | 18.82 | 18.82 | 18.78 | 18.81 | 21,545 | +0.03(+0.17%) |
Sep 18, 2018 | 18.78 | 18.81 | 18.77 | 18.78 | 19,448 | -0.04(-0.20%) |
Sep 17, 2018 | 18.80 | 18.83 | 18.77 | 18.82 | 36,568 | +0.06(+0.33%) |
Sep 14, 2018 | 18.78 | 18.81 | 18.75 | 18.75 | 14,159 | -0.04(-0.21%) |
Sep 13, 2018 | 18.75 | 18.81 | 18.75 | 18.79 | 21,983 | +0.02(+0.12%) |
Sep 12, 2018 | 18.73 | 18.78 | 18.43 | 18.77 | 25,090 | +0.03(+0.17%) |
Sep 11, 2018 | 18.76 | 18.78 | 18.73 | 18.74 | 15,904 | +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 | 10,683 | +0.01(+0.04%) |
Sep 06, 2018 | 18.74 | 18.78 | 18.73 | 18.75 | 27,469 | +0.01(+0.04%) |
Sep 05, 2018 | 18.78 | 18.81 | 18.72 | 18.74 | 40,515 | -0.02(-0.12%) |
Sep 04, 2018 | 18.71 | 18.79 | 18.71 | 18.76 | 15,236 | -0.04(-0.21%) |
Aug 31, 2018 | 18.80 | 18.80 | 18.80 | 0 | -0.02(-0.13%) | |
Aug 30, 2018 | 18.81 | 18.84 | 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 | 21,437 | -0.05(-0.25%) |
Aug 27, 2018 | 18.83 | 18.85 | 18.81 | 18.85 | 20,093 | +0.02(+0.12%) |
Aug 24, 2018 | 18.85 | 18.85 | 18.80 | 18.83 | 6,693 | +0.02(+0.12%) |
Aug 23, 2018 | 18.82 | 18.85 | 18.76 | 18.81 | 21,101 | +0.00(+0.00%) |
Aug 22, 2018 | 18.81 | 18.84 | 18.79 | 18.81 | 22,809 | -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 | 15,649 | +0.04(+0.21%) |
Aug 17, 2018 | 18.79 | 18.83 | 18.76 | 18.77 | 13,827 | +0.02(+0.11%) |
Aug 16, 2018 | 18.81 | 18.81 | 18.74 | 18.75 | 21,492 | +0.00(+0.02%) |
Aug 15, 2018 | 18.74 | 18.79 | 18.74 | 18.75 | 24,087 | +0.01(+0.07%) |
Aug 14, 2018 | 18.74 | 18.78 | 18.73 | 18.74 | 17,351 | -0.04(-0.19%) |
Aug 13, 2018 | 18.76 | 18.81 | 18.73 | 18.77 | 27,538 | +0.02(+0.10%) |
Aug 10, 2018 | 18.73 | 18.80 | 18.73 | 18.75 | 16,929 | -0.09(-0.47%) |
Aug 09, 2018 | 18.80 | 18.84 | 18.80 | 18.84 | 34,853 | +0.01(+0.03%) |
Aug 08, 2018 | 18.82 | 18.84 | 18.80 | 18.84 | 28,937 | +0.03(+0.14%) |
Aug 07, 2018 | 18.84 | 18.84 | 18.80 | 18.81 | 19,999 | +0.00(+0.00%) |
Aug 06, 2018 | 18.83 | 18.85 | 18.80 | 18.81 | 14,543 | -0.03(-0.16%) |
Aug 03, 2018 | 18.78 | 18.84 | 18.78 | 18.84 | 28,172 | +0.07(+0.37%) |
Aug 02, 2018 | 18.76 | 18.83 | 18.76 | 18.77 | 26,882 | -0.02(-0.12%) |