Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.83 | 18.39 | 17.83 | 18.27 | 57,684 | +0.63(+3.57%) |
Oct 30, 2018 | 17.21 | 17.64 | 17.14 | 17.64 | 32,232 | +0.31(+1.79%) |
Oct 29, 2018 | 17.73 | 17.85 | 17.14 | 17.33 | 36,110 | -0.22(-1.25%) |
Oct 26, 2018 | 17.46 | 17.67 | 17.35 | 17.55 | 58,983 | -0.18(-1.02%) |
Oct 25, 2018 | 17.68 | 17.79 | 17.55 | 17.73 | 78,298 | +0.33(+1.90%) |
Oct 24, 2018 | 18.04 | 18.15 | 17.39 | 17.40 | 76,279 | -0.65(-3.60%) |
Oct 23, 2018 | 17.57 | 18.11 | 17.55 | 18.05 | 26,711 | -0.23(-1.26%) |
Oct 22, 2018 | 17.89 | 18.31 | 17.83 | 18.28 | 56,591 | +0.50(+2.81%) |
Oct 19, 2018 | 18.14 | 18.27 | 17.78 | 17.78 | 29,460 | -0.29(-1.60%) |
Oct 18, 2018 | 18.24 | 18.32 | 18.02 | 18.07 | 26,867 | -0.22(-1.20%) |
Oct 17, 2018 | 18.60 | 18.60 | 18.08 | 18.29 | 38,157 | -0.28(-1.51%) |
Oct 16, 2018 | 17.96 | 18.59 | 17.96 | 18.57 | 51,167 | +0.69(+3.86%) |
Oct 15, 2018 | 18.05 | 18.05 | 17.75 | 17.88 | 20,608 | -0.15(-0.83%) |
Oct 12, 2018 | 18.04 | 18.11 | 17.73 | 18.03 | 42,307 | +0.32(+1.81%) |
Oct 11, 2018 | 17.50 | 17.88 | 17.50 | 17.71 | 275,517 | +0.04(+0.23%) |
Oct 10, 2018 | 18.28 | 18.28 | 17.62 | 17.67 | 68,440 | -0.69(-3.76%) |
Oct 09, 2018 | 18.57 | 18.60 | 18.35 | 18.36 | 43,163 | -0.45(-2.39%) |
Oct 05, 2018 | 18.81 | 18.81 | 18.81 | 0 | -0.14(-0.74%) | |
Oct 04, 2018 | 19.34 | 19.34 | 18.90 | 18.95 | 23,533 | -0.44(-2.27%) |
Oct 03, 2018 | 19.21 | 19.42 | 19.21 | 19.39 | 7,570 | +0.20(+1.04%) |
Oct 02, 2018 | 19.64 | 19.64 | 19.14 | 19.19 | 65,726 | -0.46(-2.34%) |
Oct 01, 2018 | 19.98 | 20.08 | 19.63 | 19.65 | 16,264 | -0.23(-1.16%) |
Sep 28, 2018 | 19.95 | 20.16 | 19.87 | 19.88 | 23,958 | -0.14(-0.70%) |
Sep 27, 2018 | 19.85 | 20.06 | 19.85 | 20.02 | 11,719 | +0.22(+1.11%) |
Sep 26, 2018 | 19.81 | 19.91 | 19.80 | 19.80 | 9,365 | +0.00(+0.00%) |
Sep 25, 2018 | 19.89 | 20.01 | 19.80 | 19.80 | 12,819 | -0.03(-0.15%) |
Sep 24, 2018 | 19.81 | 19.92 | 19.75 | 19.83 | 23,757 | -0.02(-0.10%) |
Sep 21, 2018 | 20.01 | 20.10 | 19.82 | 19.85 | 10,336 | -0.15(-0.75%) |
Sep 20, 2018 | 19.93 | 20.02 | 19.91 | 20.00 | 28,638 | +0.08(+0.40%) |
Sep 19, 2018 | 19.87 | 19.92 | 19.77 | 19.92 | 13,544 | +0.02(+0.10%) |
Sep 18, 2018 | 19.60 | 19.91 | 19.60 | 19.90 | 7,619 | +0.34(+1.74%) |
Sep 17, 2018 | 19.80 | 19.85 | 19.55 | 19.56 | 13,387 | -0.19(-0.96%) |
Sep 14, 2018 | 19.75 | 19.86 | 19.74 | 19.75 | 4,670 | +0.06(+0.30%) |
Sep 13, 2018 | 19.72 | 19.82 | 19.65 | 19.69 | 18,033 | +0.02(+0.10%) |
Sep 12, 2018 | 19.71 | 19.71 | 19.50 | 19.67 | 12,590 | -0.06(-0.30%) |
Sep 11, 2018 | 19.45 | 19.76 | 19.45 | 19.73 | 18,972 | +0.19(+0.97%) |
Sep 10, 2018 | 19.46 | 19.54 | 19.39 | 19.54 | 9,327 | +0.13(+0.67%) |
Sep 07, 2018 | 19.09 | 19.43 | 19.09 | 19.41 | 8,205 | +0.18(+0.94%) |
Sep 06, 2018 | 19.46 | 19.46 | 19.15 | 19.23 | 49,226 | -0.28(-1.44%) |
Sep 05, 2018 | 19.83 | 19.83 | 19.28 | 19.51 | 24,422 | -0.41(-2.06%) |
Sep 04, 2018 | 19.93 | 19.94 | 19.77 | 19.92 | 29,217 | +0.02(+0.10%) |
Aug 31, 2018 | 19.90 | 19.90 | 19.90 | 0 | +0.09(+0.45%) | |
Aug 30, 2018 | 19.62 | 19.86 | 19.62 | 19.81 | 13,862 | +0.18(+0.92%) |
Aug 29, 2018 | 19.55 | 19.73 | 19.55 | 19.63 | 5,804 | +0.07(+0.36%) |
Aug 28, 2018 | 19.55 | 19.56 | 19.42 | 19.56 | 12,022 | +0.04(+0.20%) |
Aug 27, 2018 | 19.50 | 19.56 | 19.45 | 19.52 | 27,588 | +0.07(+0.36%) |
Aug 24, 2018 | 19.32 | 19.48 | 19.26 | 19.45 | 5,713 | +0.07(+0.36%) |
Aug 23, 2018 | 19.13 | 19.38 | 19.13 | 19.38 | 10,247 | +0.26(+1.36%) |
Aug 22, 2018 | 19.00 | 19.18 | 19.00 | 19.12 | 25,068 | +0.09(+0.47%) |
Aug 21, 2018 | 19.11 | 19.23 | 19.03 | 19.03 | 41,947 | -0.14(-0.73%) |
Aug 20, 2018 | 19.30 | 19.30 | 19.02 | 19.17 | 10,206 | -0.08(-0.42%) |
Aug 17, 2018 | 19.38 | 19.38 | 19.23 | 19.25 | 20,617 | -0.14(-0.72%) |
Aug 16, 2018 | 19.43 | 19.53 | 19.39 | 19.39 | 17,798 | +0.04(+0.21%) |
Aug 15, 2018 | 19.54 | 19.62 | 19.35 | 19.35 | 17,174 | -0.34(-1.73%) |
Aug 14, 2018 | 19.64 | 19.71 | 19.50 | 19.69 | 21,270 | +0.10(+0.51%) |
Aug 13, 2018 | 19.69 | 19.85 | 19.59 | 19.59 | 18,688 | -0.07(-0.36%) |
Aug 10, 2018 | 19.51 | 19.72 | 19.49 | 19.66 | 16,366 | +0.09(+0.46%) |
Aug 09, 2018 | 19.28 | 19.63 | 19.28 | 19.57 | 46,892 | +0.28(+1.45%) |
Aug 08, 2018 | 19.10 | 19.34 | 19.07 | 19.29 | 27,151 | +0.23(+1.21%) |
Aug 07, 2018 | 19.26 | 19.40 | 19.03 | 19.06 | 50,195 | -0.12(-0.63%) |
Aug 03, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.03(+0.16%) | |
Aug 02, 2018 | 18.65 | 19.15 | 18.65 | 19.15 | 21,675 | +0.44(+2.35%) |