Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.88 | 18.01 | 17.18 | 17.66 | 1,456,868 | -0.30(-1.67%) |
Oct 30, 2018 | 17.43 | 18.02 | 17.31 | 17.96 | 956,342 | +0.58(+3.34%) |
Oct 29, 2018 | 17.48 | 18.10 | 17.12 | 17.38 | 1,498,563 | +0.04(+0.23%) |
Oct 26, 2018 | 17.39 | 17.56 | 16.94 | 17.34 | 753,000 | -0.14(-0.80%) |
Oct 25, 2018 | 17.47 | 17.58 | 17.34 | 17.48 | 1,021,558 | -0.04(-0.23%) |
Oct 24, 2018 | 17.76 | 17.92 | 17.50 | 17.52 | 814,596 | -0.16(-0.90%) |
Oct 23, 2018 | 17.59 | 17.80 | 17.32 | 17.68 | 940,759 | +0.02(+0.11%) |
Oct 22, 2018 | 17.77 | 17.97 | 17.64 | 17.66 | 713,993 | -0.12(-0.67%) |
Oct 19, 2018 | 17.51 | 17.94 | 17.50 | 17.78 | 752,700 | +0.32(+1.83%) |
Oct 18, 2018 | 17.87 | 18.18 | 17.43 | 17.46 | 531,578 | -0.52(-2.89%) |
Oct 17, 2018 | 17.89 | 18.13 | 17.61 | 17.98 | 500,186 | -0.48(-2.60%) |
Oct 16, 2018 | 17.63 | 18.13 | 17.50 | 18.46 | 763,873 | +0.94(+5.37%) |
Oct 15, 2018 | 16.97 | 17.71 | 16.97 | 17.52 | 796,735 | +0.56(+3.30%) |
Oct 12, 2018 | 16.90 | 17.05 | 16.50 | 16.96 | 973,700 | +0.07(+0.41%) |
Oct 11, 2018 | 17.26 | 17.33 | 16.68 | 16.89 | 1,081,095 | -0.33(-1.92%) |
Oct 10, 2018 | 17.37 | 17.78 | 17.20 | 17.22 | 968,538 | -0.16(-0.92%) |
Oct 09, 2018 | 17.88 | 17.91 | 17.32 | 17.38 | 893,499 | -0.61(-3.39%) |
Oct 08, 2018 | 17.76 | 18.21 | 17.76 | 17.99 | 1,205,382 | +0.22(+1.24%) |
Oct 05, 2018 | 17.66 | 17.89 | 17.66 | 17.77 | 570,600 | +0.11(+0.62%) |
Oct 04, 2018 | 17.98 | 17.99 | 17.50 | 17.66 | 920,387 | -0.31(-1.73%) |
Oct 03, 2018 | 17.85 | 18.17 | 17.71 | 17.97 | 1,300,111 | +0.11(+0.62%) |
Oct 02, 2018 | 17.48 | 18.08 | 17.46 | 17.86 | 1,015,342 | +0.47(+2.70%) |
Oct 01, 2018 | 18.07 | 18.12 | 17.32 | 17.39 | 1,167,622 | -0.70(-3.87%) |
Sep 28, 2018 | 17.89 | 18.22 | 17.62 | 18.09 | 719,600 | +0.16(+0.89%) |
Sep 27, 2018 | 18.03 | 18.08 | 17.52 | 17.93 | 1,060,824 | +0.12(+0.67%) |
Sep 26, 2018 | 18.07 | 18.27 | 17.80 | 17.81 | 934,369 | -0.25(-1.38%) |
Sep 25, 2018 | 18.77 | 18.88 | 18.04 | 18.06 | 1,224,404 | -0.70(-3.73%) |
Sep 24, 2018 | 18.51 | 18.96 | 18.50 | 18.76 | 848,116 | +0.15(+0.81%) |
Sep 21, 2018 | 18.75 | 18.86 | 18.42 | 18.61 | 1,552,900 | -0.26(-1.38%) |
Sep 20, 2018 | 18.70 | 19.04 | 18.70 | 18.87 | 497,269 | +0.31(+1.67%) |
Sep 19, 2018 | 18.82 | 18.99 | 18.48 | 18.56 | 729,292 | -0.26(-1.38%) |
Sep 18, 2018 | 18.99 | 18.99 | 18.39 | 18.82 | 1,001,449 | -0.20(-1.05%) |
Sep 17, 2018 | 18.86 | 19.16 | 18.76 | 19.02 | 969,714 | +0.08(+0.42%) |
Sep 14, 2018 | 18.80 | 19.02 | 18.50 | 18.94 | 583,000 | +0.21(+1.12%) |
Sep 13, 2018 | 19.58 | 19.58 | 18.54 | 18.73 | 1,148,317 | -0.33(-1.73%) |
Sep 12, 2018 | 18.77 | 19.11 | 18.56 | 19.06 | 850,750 | +0.32(+1.71%) |
Sep 11, 2018 | 18.85 | 18.89 | 18.40 | 18.74 | 830,266 | -0.13(-0.69%) |
Sep 10, 2018 | 18.84 | 19.13 | 18.71 | 18.87 | 549,038 | +0.09(+0.48%) |
Sep 07, 2018 | 18.87 | 18.87 | 18.52 | 18.78 | 727,700 | -0.11(-0.58%) |
Sep 06, 2018 | 18.66 | 19.14 | 18.66 | 18.89 | 1,200,529 | +0.24(+1.29%) |
Sep 05, 2018 | 18.57 | 18.75 | 18.27 | 18.65 | 1,281,328 | +0.04(+0.21%) |
Sep 04, 2018 | 18.50 | 18.75 | 18.23 | 18.61 | 989,837 | +0.12(+0.65%) |
Aug 31, 2018 | 18.49 | 18.49 | 18.49 | 0 | +0.07(+0.38%) | |
Aug 30, 2018 | 18.69 | 18.91 | 18.26 | 18.42 | 965,076 | -0.28(-1.50%) |
Aug 29, 2018 | 18.41 | 18.81 | 18.28 | 18.70 | 1,075,924 | +0.30(+1.63%) |
Aug 28, 2018 | 18.23 | 18.53 | 18.22 | 18.40 | 749,216 | +0.15(+0.82%) |
Aug 27, 2018 | 18.52 | 18.82 | 18.24 | 18.25 | 836,978 | -0.20(-1.08%) |
Aug 24, 2018 | 18.17 | 18.97 | 17.84 | 18.45 | 1,535,800 | +0.33(+1.82%) |
Aug 23, 2018 | 18.18 | 18.55 | 17.71 | 18.12 | 1,032,628 | -0.23(-1.25%) |
Aug 22, 2018 | 18.18 | 18.37 | 17.98 | 18.35 | 938,712 | +0.12(+0.66%) |
Aug 21, 2018 | 18.47 | 18.54 | 18.14 | 18.23 | 1,005,466 | -0.27(-1.46%) |
Aug 20, 2018 | 18.49 | 18.69 | 18.39 | 18.50 | 838,682 | +0.01(+0.05%) |
Aug 17, 2018 | 18.06 | 18.60 | 17.98 | 18.49 | 1,068,900 | +0.40(+2.21%) |
Aug 16, 2018 | 17.77 | 18.23 | 17.77 | 18.09 | 913,249 | +0.36(+2.03%) |
Aug 15, 2018 | 17.53 | 17.75 | 17.49 | 17.73 | 658,806 | +0.15(+0.85%) |
Aug 14, 2018 | 17.55 | 17.93 | 17.46 | 17.58 | 879,477 | -0.03(-0.17%) |
Aug 13, 2018 | 17.73 | 17.80 | 17.43 | 17.61 | 707,562 | -0.09(-0.51%) |
Aug 10, 2018 | 17.64 | 17.79 | 17.45 | 17.70 | 1,130,600 | +0.25(+1.43%) |
Aug 09, 2018 | 17.55 | 17.68 | 17.33 | 17.45 | 909,500 | +0.02(+0.11%) |
Aug 08, 2018 | 18.19 | 18.22 | 17.41 | 17.43 | 897,639 | -0.69(-3.81%) |
Aug 07, 2018 | 18.11 | 18.29 | 17.81 | 18.12 | 1,152,272 | +0.09(+0.50%) |
Aug 06, 2018 | 18.20 | 18.54 | 17.97 | 18.03 | 1,788,108 | -0.17(-0.93%) |
Aug 03, 2018 | 17.55 | 18.32 | 17.55 | 18.20 | 1,568,300 | +0.67(+3.82%) |
Aug 02, 2018 | 17.00 | 17.54 | 16.30 | 17.53 | 2,645,790 | -0.11(-0.62%) |