Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.86 | 18.04 | 17.63 | 17.68 | 200,063 | -0.01(-0.06%) |
Oct 30, 2018 | 17.29 | 17.70 | 17.29 | 17.69 | 128,426 | +0.36(+2.08%) |
Oct 29, 2018 | 17.59 | 17.73 | 17.15 | 17.33 | 171,332 | -0.15(-0.86%) |
Oct 26, 2018 | 17.48 | 17.72 | 17.29 | 17.48 | 136,400 | -0.18(-1.02%) |
Oct 25, 2018 | 17.55 | 17.81 | 17.47 | 17.66 | 277,045 | +0.22(+1.26%) |
Oct 24, 2018 | 17.96 | 17.96 | 17.43 | 17.44 | 209,192 | -0.53(-2.95%) |
Oct 23, 2018 | 18.07 | 18.18 | 17.89 | 17.97 | 250,062 | -0.37(-2.02%) |
Oct 22, 2018 | 18.61 | 18.68 | 17.91 | 18.34 | 287,791 | -0.20(-1.08%) |
Oct 19, 2018 | 18.75 | 18.75 | 18.47 | 18.54 | 164,200 | -0.22(-1.17%) |
Oct 18, 2018 | 18.72 | 19.14 | 18.72 | 18.76 | 182,179 | -0.17(-0.90%) |
Oct 17, 2018 | 19.08 | 19.29 | 18.77 | 18.93 | 154,327 | -0.23(-1.20%) |
Oct 16, 2018 | 18.74 | 19.23 | 18.56 | 19.16 | 263,052 | +0.51(+2.73%) |
Oct 15, 2018 | 18.79 | 19.04 | 18.44 | 18.65 | 136,266 | -0.13(-0.69%) |
Oct 12, 2018 | 19.07 | 19.11 | 18.52 | 18.78 | 344,700 | -0.10(-0.53%) |
Oct 11, 2018 | 18.90 | 19.42 | 18.88 | 18.88 | 416,264 | -0.12(-0.63%) |
Oct 10, 2018 | 19.23 | 19.53 | 18.97 | 19.00 | 197,397 | -0.26(-1.35%) |
Oct 09, 2018 | 19.33 | 19.57 | 19.12 | 19.26 | 264,767 | -0.06(-0.31%) |
Oct 08, 2018 | 19.20 | 19.41 | 18.91 | 19.32 | 202,510 | +0.06(+0.31%) |
Oct 05, 2018 | 19.50 | 19.50 | 19.17 | 19.26 | 158,400 | -0.20(-1.03%) |
Oct 04, 2018 | 19.69 | 19.69 | 19.36 | 19.46 | 159,728 | -0.29(-1.47%) |
Oct 03, 2018 | 19.49 | 19.82 | 19.25 | 19.75 | 173,557 | +0.37(+1.91%) |
Oct 02, 2018 | 20.11 | 20.11 | 19.36 | 19.38 | 215,212 | -0.73(-3.63%) |
Oct 01, 2018 | 20.40 | 20.52 | 20.03 | 20.11 | 628,263 | -0.29(-1.42%) |
Sep 28, 2018 | 20.35 | 20.59 | 20.23 | 20.40 | 270,200 | +0.01(+0.05%) |
Sep 27, 2018 | 20.33 | 20.45 | 20.17 | 20.39 | 174,386 | +0.06(+0.30%) |
Sep 26, 2018 | 20.32 | 20.44 | 20.19 | 20.33 | 200,612 | +0.01(+0.05%) |
Sep 25, 2018 | 20.14 | 20.43 | 20.08 | 20.32 | 263,899 | +0.31(+1.55%) |
Sep 24, 2018 | 20.00 | 20.26 | 19.99 | 20.01 | 1,156,472 | +0.01(+0.05%) |
Sep 21, 2018 | 20.02 | 20.12 | 19.84 | 20.00 | 869,500 | -0.01(-0.05%) |
Sep 20, 2018 | 20.00 | 20.11 | 19.95 | 20.01 | 437,514 | -0.03(-0.15%) |
Sep 19, 2018 | 20.34 | 20.43 | 19.97 | 20.04 | 222,946 | -0.30(-1.47%) |
Sep 18, 2018 | 20.27 | 20.42 | 20.13 | 20.34 | 152,675 | +0.16(+0.79%) |
Sep 17, 2018 | 20.25 | 20.39 | 20.14 | 20.18 | 261,183 | -0.15(-0.74%) |
Sep 14, 2018 | 20.59 | 20.61 | 20.18 | 20.33 | 186,400 | -0.22(-1.07%) |
Sep 13, 2018 | 20.22 | 20.59 | 20.22 | 20.55 | 531,966 | +0.24(+1.18%) |
Sep 12, 2018 | 19.60 | 20.45 | 19.39 | 20.31 | 490,412 | -0.26(-1.26%) |
Sep 11, 2018 | 20.52 | 20.75 | 20.44 | 20.57 | 267,121 | +0.00(+0.00%) |
Sep 10, 2018 | 20.43 | 20.74 | 20.43 | 20.57 | 402,961 | +0.07(+0.34%) |
Sep 07, 2018 | 20.27 | 20.60 | 20.27 | 20.50 | 256,700 | +0.14(+0.69%) |
Sep 06, 2018 | 20.25 | 20.61 | 20.13 | 20.36 | 443,779 | +0.03(+0.15%) |
Sep 05, 2018 | 20.18 | 20.40 | 19.92 | 20.33 | 409,261 | +0.11(+0.54%) |
Sep 04, 2018 | 20.45 | 20.50 | 19.88 | 20.22 | 354,990 | -0.09(-0.44%) |
Aug 31, 2018 | 20.31 | 20.31 | 20.31 | 0 | -0.50(-2.40%) | |
Aug 30, 2018 | 20.27 | 21.34 | 20.05 | 20.81 | 1,283,621 | +2.87(+16.00%) |
Aug 29, 2018 | 17.87 | 18.08 | 17.61 | 17.94 | 140,694 | +0.09(+0.50%) |
Aug 28, 2018 | 18.27 | 18.49 | 17.84 | 17.85 | 158,018 | -0.41(-2.25%) |
Aug 27, 2018 | 18.25 | 18.33 | 18.19 | 18.26 | 170,325 | +0.10(+0.55%) |
Aug 24, 2018 | 17.99 | 18.42 | 17.99 | 18.16 | 159,900 | +0.21(+1.17%) |
Aug 23, 2018 | 17.61 | 17.95 | 17.50 | 17.95 | 278,871 | +0.28(+1.58%) |
Aug 22, 2018 | 17.64 | 17.86 | 17.60 | 17.67 | 213,806 | +0.02(+0.11%) |
Aug 21, 2018 | 17.62 | 17.84 | 17.61 | 17.65 | 148,227 | +0.14(+0.80%) |
Aug 20, 2018 | 17.47 | 17.59 | 17.32 | 17.51 | 141,686 | +0.03(+0.17%) |
Aug 17, 2018 | 17.30 | 17.54 | 17.17 | 17.48 | 342,200 | +0.20(+1.16%) |
Aug 16, 2018 | 17.07 | 17.40 | 17.03 | 17.28 | 174,560 | +0.30(+1.77%) |
Aug 15, 2018 | 17.20 | 17.23 | 16.75 | 16.98 | 163,157 | -0.23(-1.34%) |
Aug 14, 2018 | 17.21 | 17.34 | 17.05 | 17.21 | 147,025 | +0.11(+0.64%) |
Aug 13, 2018 | 17.29 | 17.51 | 17.06 | 17.10 | 125,261 | -0.22(-1.27%) |
Aug 10, 2018 | 17.13 | 17.36 | 17.04 | 17.32 | 152,500 | +0.07(+0.41%) |
Aug 09, 2018 | 17.49 | 17.70 | 17.18 | 17.25 | 117,999 | -0.24(-1.37%) |
Aug 08, 2018 | 17.58 | 17.85 | 17.32 | 17.49 | 326,409 | +0.21(+1.22%) |
Aug 07, 2018 | 17.28 | 17.48 | 17.18 | 17.28 | 81,635 | +0.02(+0.12%) |
Aug 06, 2018 | 17.07 | 17.28 | 16.99 | 17.26 | 131,868 | +0.17(+0.99%) |
Aug 03, 2018 | 17.33 | 17.37 | 17.01 | 17.09 | 159,300 | -0.24(-1.38%) |
Aug 02, 2018 | 17.28 | 17.48 | 17.25 | 17.33 | 113,725 | -0.01(-0.06%) |