Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.91 | 18.94 | 18.57 | 18.59 | 6,556,690 | -0.19(-1.03%) |
Oct 30, 2018 | 18.42 | 18.78 | 18.38 | 18.78 | 5,507,314 | +0.35(+1.92%) |
Oct 29, 2018 | 18.57 | 18.79 | 18.21 | 18.43 | 6,019,252 | +0.07(+0.39%) |
Oct 26, 2018 | 18.50 | 18.69 | 18.27 | 18.35 | 5,502,043 | -0.37(-1.97%) |
Oct 25, 2018 | 18.94 | 19.14 | 18.41 | 18.72 | 8,106,343 | -0.26(-1.35%) |
Oct 24, 2018 | 19.40 | 19.71 | 18.94 | 18.98 | 7,348,263 | -0.41(-2.11%) |
Oct 23, 2018 | 19.32 | 19.48 | 19.04 | 19.39 | 6,281,077 | -0.22(-1.15%) |
Oct 22, 2018 | 19.80 | 20.14 | 19.54 | 19.61 | 11,630,906 | -0.17(-0.85%) |
Oct 19, 2018 | 18.41 | 20.02 | 18.14 | 19.78 | 16,406,563 | +1.74(+9.65%) |
Oct 18, 2018 | 17.94 | 18.10 | 17.84 | 18.04 | 10,045,679 | +0.22(+1.26%) |
Oct 17, 2018 | 17.71 | 18.02 | 17.67 | 17.82 | 8,397,128 | +0.13(+0.73%) |
Oct 16, 2018 | 17.90 | 17.97 | 17.47 | 17.69 | 10,559,668 | +0.30(+1.75%) |
Oct 15, 2018 | 17.05 | 17.49 | 17.05 | 17.38 | 12,348,799 | +0.18(+1.07%) |
Oct 12, 2018 | 17.53 | 17.54 | 16.99 | 17.20 | 9,614,027 | -0.14(-0.79%) |
Oct 11, 2018 | 17.71 | 18.06 | 17.21 | 17.33 | 12,066,081 | -0.27(-1.55%) |
Oct 10, 2018 | 18.46 | 18.51 | 17.58 | 17.61 | 7,801,324 | -0.94(-5.06%) |
Oct 09, 2018 | 18.79 | 18.81 | 18.47 | 18.55 | 6,480,319 | -0.23(-1.24%) |
Oct 08, 2018 | 18.59 | 18.82 | 18.43 | 18.78 | 7,188,447 | +0.04(+0.21%) |
Oct 05, 2018 | 18.65 | 18.93 | 18.65 | 18.74 | 6,818,331 | +0.12(+0.65%) |
Oct 04, 2018 | 18.73 | 18.75 | 18.51 | 18.62 | 5,357,711 | -0.11(-0.60%) |
Oct 03, 2018 | 18.56 | 18.73 | 18.50 | 18.73 | 5,589,752 | +0.22(+1.17%) |
Oct 02, 2018 | 18.41 | 18.60 | 18.27 | 18.51 | 6,243,683 | +0.14(+0.74%) |
Oct 01, 2018 | 18.47 | 18.53 | 18.27 | 18.38 | 8,293,980 | +0.02(+0.13%) |
Sep 28, 2018 | 18.10 | 18.47 | 17.80 | 18.35 | 9,542,374 | +0.06(+0.35%) |
Sep 27, 2018 | 18.61 | 18.72 | 18.11 | 18.29 | 4,699,049 | -0.33(-1.77%) |
Sep 26, 2018 | 18.62 | 18.76 | 18.60 | 18.62 | 3,659,894 | +0.07(+0.39%) |
Sep 25, 2018 | 18.51 | 18.65 | 18.47 | 18.55 | 2,990,142 | +0.08(+0.43%) |
Sep 24, 2018 | 18.62 | 18.67 | 18.39 | 18.47 | 5,419,587 | -0.14(-0.73%) |
Sep 21, 2018 | 18.24 | 18.71 | 18.18 | 18.60 | 9,578,263 | +0.41(+2.25%) |
Sep 20, 2018 | 18.18 | 18.25 | 18.04 | 18.19 | 3,561,477 | +0.25(+1.39%) |
Sep 19, 2018 | 17.96 | 18.04 | 17.89 | 17.94 | 2,525,430 | +0.01(+0.04%) |
Sep 18, 2018 | 18.02 | 18.08 | 17.85 | 17.94 | 3,356,900 | -0.15(-0.84%) |
Sep 17, 2018 | 18.36 | 18.39 | 18.05 | 18.09 | 3,041,520 | -0.14(-0.75%) |
Sep 14, 2018 | 18.26 | 18.35 | 18.16 | 18.22 | 2,312,445 | +0.02(+0.09%) |
Sep 13, 2018 | 18.36 | 18.36 | 18.16 | 18.21 | 3,144,017 | -0.09(-0.48%) |
Sep 12, 2018 | 18.10 | 18.30 | 17.97 | 18.30 | 2,434,081 | +0.23(+1.29%) |
Sep 11, 2018 | 18.30 | 18.34 | 17.89 | 18.06 | 3,001,361 | -0.25(-1.36%) |
Sep 10, 2018 | 18.34 | 18.38 | 18.19 | 18.31 | 3,520,171 | +0.06(+0.31%) |
Sep 07, 2018 | 18.07 | 18.34 | 17.98 | 18.26 | 2,711,332 | +0.12(+0.66%) |
Sep 06, 2018 | 18.23 | 18.40 | 18.04 | 18.14 | 3,857,142 | -0.02(-0.13%) |
Sep 05, 2018 | 18.34 | 18.39 | 18.04 | 18.16 | 6,397,986 | -0.24(-1.31%) |
Sep 04, 2018 | 18.22 | 18.50 | 18.10 | 18.40 | 4,039,293 | -0.34(-1.80%) |
Aug 31, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.14(+0.73%) | |
Aug 30, 2018 | 18.60 | 18.70 | 18.51 | 18.60 | 7,731,671 | -0.04(-0.21%) |
Aug 29, 2018 | 18.57 | 18.67 | 18.51 | 18.64 | 4,699,056 | +0.10(+0.56%) |
Aug 28, 2018 | 18.41 | 18.62 | 18.40 | 18.54 | 5,136,930 | +0.20(+1.08%) |
Aug 27, 2018 | 18.27 | 18.49 | 18.24 | 18.34 | 3,464,461 | +0.14(+0.79%) |
Aug 24, 2018 | 18.06 | 18.24 | 18.00 | 18.20 | 2,468,694 | +0.17(+0.93%) |
Aug 23, 2018 | 18.17 | 18.25 | 18.00 | 18.03 | 3,825,965 | -0.11(-0.61%) |
Aug 22, 2018 | 18.08 | 18.24 | 17.95 | 18.14 | 5,668,740 | +0.03(+0.18%) |
Aug 21, 2018 | 17.92 | 18.14 | 17.77 | 18.11 | 5,204,323 | +0.25(+1.43%) |
Aug 20, 2018 | 17.89 | 17.97 | 17.75 | 17.85 | 3,302,878 | +0.06(+0.36%) |
Aug 17, 2018 | 17.93 | 17.94 | 17.75 | 17.79 | 2,540,870 | -0.15(-0.84%) |
Aug 16, 2018 | 17.77 | 17.98 | 17.68 | 17.94 | 4,099,089 | +0.33(+1.90%) |
Aug 15, 2018 | 17.48 | 17.69 | 17.39 | 17.61 | 3,567,539 | +0.01(+0.05%) |
Aug 14, 2018 | 17.46 | 17.70 | 17.40 | 17.60 | 3,361,874 | +0.22(+1.28%) |
Aug 13, 2018 | 17.56 | 17.60 | 17.33 | 17.38 | 2,839,200 | -0.19(-1.09%) |
Aug 10, 2018 | 17.62 | 17.68 | 17.50 | 17.57 | 2,108,443 | -0.16(-0.90%) |
Aug 09, 2018 | 17.65 | 17.78 | 17.62 | 17.73 | 2,763,955 | +0.13(+0.72%) |
Aug 08, 2018 | 17.78 | 17.83 | 17.56 | 17.60 | 2,344,593 | -0.18(-1.03%) |
Aug 07, 2018 | 17.80 | 17.91 | 17.74 | 17.78 | 3,935,579 | +0.09(+0.49%) |
Aug 06, 2018 | 17.51 | 17.78 | 17.44 | 17.70 | 2,287,752 | +0.18(+1.04%) |
Aug 03, 2018 | 17.66 | 17.70 | 17.47 | 17.51 | 2,298,565 | -0.05(-0.27%) |
Aug 02, 2018 | 17.44 | 17.71 | 17.28 | 17.56 | 4,048,425 | +0.08(+0.46%) |