Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.28 | 18.34 | 18.24 | 18.33 | 33,977 | +0.02(+0.14%) |
Oct 30, 2018 | 18.30 | 18.33 | 18.21 | 18.31 | 60,319 | +0.02(+0.08%) |
Oct 29, 2018 | 18.27 | 18.34 | 18.26 | 18.29 | 127,875 | +0.01(+0.04%) |
Oct 26, 2018 | 18.28 | 18.30 | 18.17 | 18.29 | 63,640 | -0.05(-0.25%) |
Oct 25, 2018 | 18.26 | 18.35 | 18.21 | 18.33 | 86,080 | +0.02(+0.13%) |
Oct 24, 2018 | 18.32 | 18.34 | 18.31 | 18.31 | 29,409 | -0.01(-0.04%) |
Oct 23, 2018 | 18.33 | 18.33 | 18.28 | 18.32 | 45,138 | -0.01(-0.07%) |
Oct 22, 2018 | 18.36 | 18.36 | 18.27 | 18.33 | 29,872 | +0.04(+0.20%) |
Oct 19, 2018 | 18.19 | 18.39 | 18.19 | 18.29 | 32,398 | +0.06(+0.34%) |
Oct 18, 2018 | 18.23 | 18.24 | 18.20 | 18.23 | 25,645 | -0.02(-0.08%) |
Oct 17, 2018 | 18.18 | 18.25 | 18.18 | 18.25 | 33,983 | +0.01(+0.06%) |
Oct 16, 2018 | 18.17 | 18.25 | 18.16 | 18.24 | 43,792 | +0.06(+0.31%) |
Oct 15, 2018 | 18.23 | 18.23 | 18.15 | 18.18 | 54,789 | +0.03(+0.19%) |
Oct 12, 2018 | 18.32 | 18.32 | 18.13 | 18.15 | 55,283 | -0.09(-0.51%) |
Oct 11, 2018 | 18.27 | 18.33 | 18.17 | 18.24 | 204,381 | +0.03(+0.17%) |
Oct 10, 2018 | 18.20 | 18.25 | 18.14 | 18.21 | 117,760 | -0.05(-0.26%) |
Oct 09, 2018 | 18.17 | 18.38 | 18.17 | 18.26 | 33,091 | +0.01(+0.04%) |
Oct 08, 2018 | 18.26 | 18.29 | 18.20 | 18.25 | 81,846 | -0.09(-0.49%) |
Oct 05, 2018 | 18.36 | 18.36 | 18.27 | 18.34 | 79,068 | +0.02(+0.11%) |
Oct 04, 2018 | 18.48 | 18.55 | 18.29 | 18.32 | 868,019 | -0.13(-0.72%) |
Oct 03, 2018 | 18.63 | 18.64 | 18.36 | 18.45 | 104,913 | -0.21(-1.13%) |
Oct 02, 2018 | 18.75 | 18.79 | 18.66 | 18.66 | 170,316 | -0.01(-0.04%) |
Oct 01, 2018 | 18.81 | 18.81 | 18.67 | 18.67 | 82,362 | -0.14(-0.72%) |
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%) |