Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.69 | 20.89 | 20.45 | 20.63 | 628,341 | -0.44(-2.09%) |
Oct 30, 2018 | 21.34 | 21.46 | 20.99 | 21.07 | 386,004 | -0.17(-0.80%) |
Oct 29, 2018 | 20.72 | 21.76 | 20.52 | 21.24 | 498,811 | +0.18(+0.85%) |
Oct 26, 2018 | 20.98 | 21.36 | 20.62 | 21.06 | 512,300 | +0.75(+3.69%) |
Oct 25, 2018 | 20.44 | 20.64 | 20.04 | 20.31 | 118,835 | -0.36(-1.74%) |
Oct 24, 2018 | 19.71 | 20.77 | 19.70 | 20.67 | 145,435 | +0.95(+4.82%) |
Oct 23, 2018 | 20.20 | 20.36 | 19.61 | 19.72 | 129,760 | +0.28(+1.44%) |
Oct 22, 2018 | 19.28 | 19.73 | 19.24 | 19.44 | 46,483 | -0.03(-0.15%) |
Oct 19, 2018 | 19.41 | 19.68 | 19.19 | 19.47 | 52,300 | +0.04(+0.21%) |
Oct 18, 2018 | 18.93 | 19.63 | 18.82 | 19.43 | 123,459 | +0.38(+1.99%) |
Oct 17, 2018 | 18.93 | 19.54 | 18.93 | 19.05 | 113,549 | +0.11(+0.58%) |
Oct 16, 2018 | 19.06 | 19.21 | 18.78 | 18.94 | 143,247 | -0.43(-2.22%) |
Oct 15, 2018 | 19.32 | 19.67 | 19.22 | 19.37 | 101,077 | +0.20(+1.04%) |
Oct 12, 2018 | 18.95 | 20.03 | 18.89 | 19.17 | 87,900 | -0.79(-3.96%) |
Oct 11, 2018 | 19.17 | 20.34 | 18.93 | 19.96 | 318,274 | +0.71(+3.69%) |
Oct 10, 2018 | 17.91 | 19.25 | 17.91 | 19.25 | 120,060 | +1.42(+7.96%) |
Oct 09, 2018 | 17.97 | 18.12 | 17.63 | 17.83 | 84,843 | +0.07(+0.39%) |
Oct 08, 2018 | 17.78 | 18.35 | 17.59 | 17.76 | 90,801 | +0.12(+0.68%) |
Oct 05, 2018 | 17.38 | 18.00 | 17.24 | 17.64 | 149,000 | +0.21(+1.20%) |
Oct 04, 2018 | 17.22 | 17.72 | 17.22 | 17.43 | 65,720 | +0.29(+1.69%) |
Oct 03, 2018 | 17.01 | 17.20 | 17.01 | 17.14 | 26,807 | -0.01(-0.06%) |
Oct 02, 2018 | 17.13 | 17.22 | 16.97 | 17.15 | 24,268 | +0.08(+0.47%) |
Oct 01, 2018 | 16.91 | 17.16 | 16.86 | 17.07 | 28,063 | -0.06(-0.35%) |
Sep 28, 2018 | 17.25 | 17.29 | 17.12 | 17.13 | 26,300 | +0.00(+0.00%) |
Sep 27, 2018 | 17.22 | 17.22 | 17.05 | 17.13 | 30,888 | -0.19(-1.10%) |
Sep 26, 2018 | 17.05 | 17.38 | 17.04 | 17.32 | 36,195 | +0.08(+0.46%) |
Sep 25, 2018 | 17.00 | 17.24 | 16.91 | 17.24 | 60,165 | +0.14(+0.82%) |
Sep 24, 2018 | 17.24 | 17.39 | 17.08 | 17.10 | 46,934 | -0.02(-0.12%) |
Sep 21, 2018 | 17.15 | 17.18 | 17.00 | 17.12 | 637,100 | -0.04(-0.23%) |
Sep 20, 2018 | 17.10 | 17.21 | 17.07 | 17.16 | 29,396 | -0.07(-0.41%) |
Sep 19, 2018 | 17.28 | 17.28 | 17.12 | 17.23 | 31,471 | -0.13(-0.75%) |
Sep 18, 2018 | 17.26 | 17.38 | 17.12 | 17.36 | 23,894 | +0.10(+0.58%) |
Sep 17, 2018 | 17.10 | 17.27 | 17.03 | 17.26 | 48,079 | +0.23(+1.35%) |
Sep 14, 2018 | 17.14 | 17.25 | 17.02 | 17.03 | 38,500 | -0.22(-1.28%) |
Sep 13, 2018 | 17.32 | 17.32 | 17.15 | 17.25 | 33,176 | -0.26(-1.48%) |
Sep 12, 2018 | 17.57 | 17.64 | 17.40 | 17.51 | 28,819 | -0.15(-0.85%) |
Sep 11, 2018 | 18.11 | 18.13 | 17.66 | 17.66 | 29,718 | -0.35(-1.93%) |
Sep 10, 2018 | 18.00 | 18.10 | 17.91 | 18.01 | 30,341 | -0.23(-1.28%) |
Sep 07, 2018 | 18.22 | 18.32 | 18.05 | 18.24 | 58,800 | +0.11(+0.61%) |
Sep 06, 2018 | 17.85 | 18.23 | 17.82 | 18.13 | 87,834 | +0.33(+1.85%) |
Sep 05, 2018 | 17.79 | 17.96 | 17.76 | 17.80 | 31,774 | +0.07(+0.39%) |
Sep 04, 2018 | 17.81 | 17.98 | 17.71 | 17.73 | 32,531 | +0.00(+0.00%) |
Aug 31, 2018 | 17.73 | 17.73 | 17.73 | 0 | -0.18(-1.01%) | |
Aug 30, 2018 | 17.69 | 18.02 | 17.60 | 17.91 | 78,227 | +0.25(+1.42%) |
Aug 29, 2018 | 17.58 | 17.68 | 17.50 | 17.66 | 92,112 | +0.05(+0.28%) |
Aug 28, 2018 | 17.41 | 17.62 | 17.38 | 17.61 | 48,696 | +0.17(+0.97%) |
Aug 27, 2018 | 17.28 | 17.44 | 17.27 | 17.44 | 47,683 | +0.08(+0.46%) |
Aug 24, 2018 | 17.39 | 17.39 | 17.26 | 17.36 | 31,600 | -0.09(-0.52%) |
Aug 23, 2018 | 17.37 | 17.49 | 17.28 | 17.45 | 78,616 | +0.03(+0.17%) |
Aug 22, 2018 | 17.45 | 17.51 | 17.38 | 17.42 | 39,965 | -0.11(-0.63%) |
Aug 21, 2018 | 17.25 | 17.56 | 17.12 | 17.53 | 63,564 | +0.24(+1.42%) |
Aug 20, 2018 | 17.26 | 17.39 | 17.21 | 17.29 | 265,104 | -0.19(-1.11%) |
Aug 17, 2018 | 17.66 | 17.75 | 17.35 | 17.48 | 80,800 | -0.15(-0.85%) |
Aug 16, 2018 | 17.74 | 17.83 | 17.49 | 17.63 | 56,439 | -0.31(-1.73%) |
Aug 15, 2018 | 17.98 | 18.49 | 17.91 | 17.94 | 131,238 | +0.28(+1.61%) |
Aug 14, 2018 | 17.86 | 18.01 | 17.60 | 17.66 | 77,067 | -0.35(-1.97%) |
Aug 13, 2018 | 17.67 | 18.06 | 17.41 | 18.01 | 132,949 | +0.45(+2.56%) |
Aug 10, 2018 | 17.63 | 17.71 | 17.46 | 17.56 | 63,200 | +0.37(+2.16%) |
Aug 09, 2018 | 17.17 | 17.22 | 17.10 | 17.19 | 19,402 | +0.04(+0.23%) |
Aug 08, 2018 | 17.19 | 17.28 | 17.07 | 17.15 | 31,564 | -0.11(-0.64%) |
Aug 07, 2018 | 17.38 | 17.38 | 17.19 | 17.26 | 34,487 | -0.21(-1.23%) |
Aug 06, 2018 | 17.68 | 17.73 | 17.40 | 17.48 | 50,706 | -0.31(-1.77%) |
Aug 03, 2018 | 17.71 | 17.81 | 17.62 | 17.79 | 46,800 | -0.04(-0.22%) |
Aug 02, 2018 | 18.16 | 18.21 | 17.77 | 17.83 | 113,469 | +0.02(+0.09%) |