Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.21 | 17.21 | 16.95 | 17.09 | 6,812 | -0.12(-0.70%) |
Oct 30, 2018 | 17.13 | 17.32 | 17.12 | 17.21 | 2,362 | -0.26(-1.48%) |
Oct 29, 2018 | 17.68 | 17.89 | 17.47 | 17.47 | 2,704 | -0.19(-1.05%) |
Oct 26, 2018 | 17.85 | 18.04 | 17.66 | 17.66 | 8,320 | -0.50(-2.78%) |
Oct 25, 2018 | 18.08 | 18.16 | 17.93 | 18.16 | 3,471 | +0.18(+1.00%) |
Oct 24, 2018 | 18.32 | 18.32 | 17.98 | 17.98 | 3,405 | -0.53(-2.85%) |
Oct 23, 2018 | 18.47 | 18.79 | 18.23 | 18.51 | 4,853 | +0.23(+1.27%) |
Oct 22, 2018 | 18.23 | 18.38 | 18.23 | 18.28 | 2,506 | -0.15(-0.80%) |
Oct 19, 2018 | 18.33 | 18.56 | 18.33 | 18.43 | 972 | +0.09(+0.51%) |
Oct 18, 2018 | 18.33 | 18.41 | 18.32 | 18.33 | 1,538 | -0.19(-1.04%) |
Oct 17, 2018 | 18.22 | 18.52 | 18.22 | 18.52 | 755 | +0.15(+0.84%) |
Oct 16, 2018 | 18.64 | 18.67 | 18.37 | 18.37 | 4,783 | -0.19(-1.05%) |
Oct 15, 2018 | 18.26 | 18.81 | 18.23 | 18.56 | 9,574 | +0.35(+1.93%) |
Oct 12, 2018 | 18.25 | 18.43 | 17.75 | 18.21 | 10,049 | +0.23(+1.29%) |
Oct 11, 2018 | 17.48 | 18.23 | 17.48 | 17.98 | 5,565 | +0.90(+5.25%) |
Oct 10, 2018 | 17.12 | 17.18 | 17.01 | 17.08 | 4,462 | -0.07(-0.43%) |
Oct 09, 2018 | 17.31 | 17.32 | 17.06 | 17.16 | 6,907 | -0.50(-2.85%) |
Oct 08, 2018 | 17.09 | 17.74 | 16.95 | 17.66 | 11,391 | +0.28(+1.62%) |
Oct 05, 2018 | 17.35 | 17.40 | 17.26 | 17.38 | 3,025 | -0.08(-0.44%) |
Oct 04, 2018 | 17.68 | 17.79 | 17.35 | 17.46 | 11,352 | -0.18(-1.02%) |
Oct 03, 2018 | 17.69 | 17.69 | 17.57 | 17.64 | 1,139 | +0.10(+0.59%) |
Oct 02, 2018 | 17.40 | 17.69 | 17.39 | 17.53 | 7,812 | +0.18(+1.03%) |
Oct 01, 2018 | 17.06 | 17.39 | 17.06 | 17.35 | 4,380 | +0.12(+0.71%) |
Sep 28, 2018 | 16.97 | 17.26 | 16.97 | 17.23 | 1,944 | +0.31(+1.83%) |
Sep 27, 2018 | 17.02 | 17.53 | 16.92 | 16.92 | 1,109 | -0.37(-2.11%) |
Sep 26, 2018 | 17.45 | 17.45 | 17.29 | 17.29 | 758 | -0.17(-0.95%) |
Sep 25, 2018 | 17.57 | 17.58 | 17.45 | 17.45 | 1,729 | -0.02(-0.11%) |
Sep 24, 2018 | 17.57 | 17.79 | 17.47 | 17.47 | 6,151 | -0.15(-0.84%) |
Sep 21, 2018 | 17.86 | 17.86 | 17.59 | 17.62 | 3,565 | -0.20(-1.14%) |
Sep 20, 2018 | 17.68 | 17.84 | 17.59 | 17.82 | 2,665 | +0.35(+2.00%) |
Sep 19, 2018 | 17.47 | 17.63 | 17.47 | 17.47 | 5,061 | +0.58(+3.40%) |
Sep 18, 2018 | 17.20 | 17.30 | 16.90 | 16.90 | 3,631 | -0.20(-1.16%) |
Sep 17, 2018 | 16.97 | 17.17 | 16.97 | 17.10 | 2,189 | +0.12(+0.74%) |
Sep 14, 2018 | 16.97 | 16.97 | 16.97 | 16.97 | 648 | +0.15(+0.88%) |
Sep 13, 2018 | 17.12 | 17.12 | 16.82 | 16.82 | 998 | -0.30(-1.73%) |
Sep 12, 2018 | 16.55 | 17.13 | 16.55 | 17.12 | 12,674 | +0.65(+3.92%) |
Sep 11, 2018 | 16.39 | 16.48 | 16.20 | 16.48 | 8,826 | -0.11(-0.66%) |
Sep 10, 2018 | 16.75 | 16.83 | 16.58 | 16.58 | 10,032 | -0.06(-0.33%) |
Sep 07, 2018 | 16.66 | 16.73 | 16.59 | 16.64 | 7,023 | -0.05(-0.28%) |
Sep 06, 2018 | 16.84 | 16.98 | 16.66 | 16.69 | 10,078 | -0.14(-0.82%) |
Sep 05, 2018 | 16.97 | 16.97 | 16.80 | 16.82 | 3,774 | -0.14(-0.82%) |
Sep 04, 2018 | 17.23 | 17.23 | 16.95 | 16.96 | 5,716 | -0.64(-3.63%) |
Aug 31, 2018 | 17.60 | 17.60 | 17.60 | 0 | -0.06(-0.34%) | |
Aug 30, 2018 | 17.92 | 17.92 | 17.58 | 17.66 | 5,934 | -0.34(-1.91%) |
Aug 29, 2018 | 18.01 | 18.08 | 17.96 | 18.01 | 6,652 | -0.05(-0.27%) |
Aug 28, 2018 | 18.48 | 18.48 | 18.00 | 18.06 | 4,570 | -0.26(-1.41%) |
Aug 27, 2018 | 18.22 | 18.42 | 18.19 | 18.31 | 11,093 | +0.16(+0.89%) |
Aug 24, 2018 | 17.77 | 18.31 | 17.77 | 18.15 | 15,343 | +0.80(+4.59%) |
Aug 23, 2018 | 17.86 | 17.86 | 17.36 | 17.36 | 15,055 | -0.64(-3.58%) |
Aug 22, 2018 | 17.93 | 18.04 | 17.89 | 18.00 | 3,691 | +0.02(+0.10%) |
Aug 21, 2018 | 18.02 | 18.07 | 17.85 | 17.98 | 3,371 | +0.09(+0.48%) |
Aug 20, 2018 | 17.65 | 18.05 | 17.65 | 17.90 | 6,303 | +0.27(+1.56%) |
Aug 17, 2018 | 17.40 | 17.63 | 17.39 | 17.62 | 12,102 | +0.39(+2.26%) |
Aug 16, 2018 | 17.68 | 17.96 | 17.23 | 17.23 | 29,360 | -0.35(-2.00%) |
Aug 15, 2018 | 18.28 | 18.28 | 17.52 | 17.58 | 24,839 | -1.00(-5.40%) |
Aug 14, 2018 | 18.56 | 18.66 | 18.49 | 18.59 | 9,451 | +0.11(+0.57%) |
Aug 13, 2018 | 18.91 | 19.12 | 18.44 | 18.48 | 12,880 | -0.49(-2.59%) |
Aug 10, 2018 | 19.10 | 19.34 | 18.95 | 18.97 | 4,214 | -0.28(-1.44%) |
Aug 09, 2018 | 19.29 | 19.31 | 19.25 | 19.25 | 1,438 | +0.05(+0.24%) |
Aug 08, 2018 | 19.24 | 19.28 | 19.20 | 19.20 | 3,469 | -0.03(-0.14%) |
Aug 07, 2018 | 19.48 | 19.58 | 19.20 | 19.23 | 6,449 | -0.36(-1.85%) |
Aug 06, 2018 | 19.69 | 19.71 | 19.49 | 19.59 | 4,457 | -0.03(-0.13%) |
Aug 03, 2018 | 19.73 | 19.83 | 19.58 | 19.62 | 5,402 | +0.12(+0.62%) |
Aug 02, 2018 | 19.57 | 19.72 | 19.49 | 19.50 | 9,078 | -0.40(-2.00%) |