Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.09 | 18.16 | 17.96 | 18.15 | 32,908 | +0.41(+2.29%) |
Oct 30, 2018 | 17.85 | 17.89 | 17.74 | 17.74 | 14,220 | -0.06(-0.33%) |
Oct 29, 2018 | 17.74 | 17.93 | 17.73 | 17.80 | 9,252 | +0.16(+0.90%) |
Oct 26, 2018 | 17.55 | 17.67 | 17.55 | 17.64 | 7,085 | -0.26(-1.46%) |
Oct 25, 2018 | 17.85 | 17.90 | 17.66 | 17.90 | 7,247 | +0.16(+0.89%) |
Oct 24, 2018 | 17.90 | 18.02 | 17.68 | 17.74 | 26,893 | -0.32(-1.79%) |
Oct 23, 2018 | 18.04 | 18.09 | 17.91 | 18.07 | 6,486 | -0.02(-0.13%) |
Oct 22, 2018 | 18.22 | 18.22 | 18.09 | 18.09 | 7,709 | -0.17(-0.95%) |
Oct 19, 2018 | 18.37 | 18.43 | 18.18 | 18.27 | 16,448 | -0.09(-0.50%) |
Oct 18, 2018 | 18.46 | 18.50 | 18.35 | 18.36 | 7,281 | -0.26(-1.38%) |
Oct 17, 2018 | 18.64 | 18.72 | 18.61 | 18.61 | 7,797 | -0.02(-0.09%) |
Oct 16, 2018 | 18.49 | 18.72 | 18.49 | 18.63 | 5,481 | +0.29(+1.59%) |
Oct 15, 2018 | 18.20 | 18.41 | 18.06 | 18.34 | 3,403 | +0.17(+0.96%) |
Oct 12, 2018 | 18.16 | 18.16 | 18.16 | 18.16 | 126 | +0.00(+0.00%) |
Oct 11, 2018 | 18.27 | 18.31 | 18.16 | 18.16 | 5,913 | -0.11(-0.61%) |
Oct 10, 2018 | 18.66 | 18.73 | 18.27 | 18.27 | 8,062 | -0.52(-2.78%) |
Oct 09, 2018 | 18.69 | 18.79 | 18.68 | 18.79 | 3,898 | +0.10(+0.55%) |
Oct 08, 2018 | 18.42 | 18.69 | 18.09 | 18.69 | 2,114 | +0.13(+0.72%) |
Oct 05, 2018 | 18.69 | 18.88 | 18.18 | 18.56 | 14,676 | +0.09(+0.47%) |
Oct 04, 2018 | 19.13 | 19.13 | 18.47 | 18.47 | 5,172 | -0.73(-3.83%) |
Oct 03, 2018 | 19.06 | 19.24 | 19.06 | 19.21 | 4,578 | +0.23(+1.21%) |
Oct 02, 2018 | 18.93 | 19.06 | 18.85 | 18.98 | 9,414 | -0.02(-0.08%) |
Oct 01, 2018 | 19.05 | 19.05 | 18.30 | 18.99 | 13,596 | -0.02(-0.10%) |
Sep 28, 2018 | 18.96 | 19.09 | 18.96 | 19.01 | 4,301 | +0.01(+0.06%) |
Sep 27, 2018 | 18.98 | 19.02 | 18.97 | 19.00 | 2,431 | +0.29(+1.56%) |
Sep 26, 2018 | 18.90 | 18.90 | 18.48 | 18.71 | 15,317 | -0.54(-2.79%) |
Sep 25, 2018 | 18.85 | 19.26 | 18.85 | 19.25 | 6,193 | +0.45(+2.40%) |
Sep 24, 2018 | 18.61 | 18.79 | 18.61 | 18.79 | 3,536 | +0.09(+0.51%) |
Sep 21, 2018 | 18.94 | 18.98 | 18.70 | 18.70 | 5,440 | -0.17(-0.88%) |
Sep 20, 2018 | 18.91 | 18.97 | 18.87 | 18.87 | 10,211 | +0.07(+0.38%) |
Sep 19, 2018 | 18.60 | 18.80 | 18.60 | 18.80 | 4,776 | +0.35(+1.89%) |
Sep 18, 2018 | 18.38 | 18.45 | 18.35 | 18.45 | 4,005 | +0.13(+0.72%) |
Sep 17, 2018 | 18.42 | 18.42 | 18.32 | 18.32 | 9,355 | -0.02(-0.12%) |
Sep 14, 2018 | 18.37 | 18.38 | 18.22 | 18.34 | 2,783 | +0.00(+0.00%) |
Sep 13, 2018 | 18.17 | 18.83 | 18.17 | 18.34 | 14,383 | +0.32(+1.75%) |
Sep 12, 2018 | 17.83 | 18.04 | 17.83 | 18.02 | 14,602 | +0.15(+0.84%) |
Sep 11, 2018 | 17.69 | 17.93 | 17.69 | 17.87 | 27,677 | +0.15(+0.85%) |
Sep 10, 2018 | 17.73 | 17.79 | 17.70 | 17.72 | 8,454 | -0.06(-0.36%) |
Sep 07, 2018 | 17.81 | 17.81 | 17.69 | 17.78 | 7,718 | -0.07(-0.40%) |
Sep 06, 2018 | 17.89 | 18.01 | 17.84 | 17.85 | 8,813 | +0.05(+0.27%) |
Sep 05, 2018 | 18.17 | 18.17 | 17.81 | 17.81 | 15,638 | -0.40(-2.17%) |
Sep 04, 2018 | 18.16 | 18.25 | 17.70 | 18.20 | 14,229 | -0.06(-0.35%) |
Aug 31, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.15(+0.83%) | |
Aug 30, 2018 | 18.27 | 18.34 | 17.85 | 18.11 | 8,144 | -0.27(-1.46%) |
Aug 29, 2018 | 18.32 | 18.38 | 18.18 | 18.38 | 4,034 | +0.20(+1.12%) |
Aug 28, 2018 | 18.19 | 18.24 | 18.16 | 18.18 | 10,495 | +0.22(+1.20%) |
Aug 27, 2018 | 18.35 | 18.57 | 17.96 | 17.96 | 14,193 | -0.32(-1.73%) |
Aug 24, 2018 | 17.87 | 18.29 | 17.87 | 18.28 | 4,301 | +0.42(+2.34%) |
Aug 23, 2018 | 17.74 | 17.86 | 17.74 | 17.86 | 4,004 | +0.18(+1.03%) |
Aug 22, 2018 | 17.93 | 18.04 | 17.59 | 17.68 | 9,985 | -0.28(-1.58%) |
Aug 21, 2018 | 17.95 | 17.98 | 17.78 | 17.96 | 18,682 | +0.01(+0.04%) |
Aug 20, 2018 | 17.77 | 17.96 | 17.77 | 17.96 | 1,494 | -0.05(-0.26%) |
Aug 17, 2018 | 17.86 | 18.01 | 17.80 | 18.00 | 8,477 | +0.21(+1.20%) |
Aug 16, 2018 | 17.93 | 17.97 | 17.79 | 17.79 | 4,156 | -0.02(-0.09%) |
Aug 15, 2018 | 17.85 | 17.89 | 17.81 | 17.81 | 6,164 | -0.36(-2.00%) |
Aug 14, 2018 | 18.09 | 18.23 | 18.09 | 18.17 | 10,400 | +0.49(+2.77%) |
Aug 13, 2018 | 17.92 | 18.34 | 17.62 | 17.68 | 25,157 | -0.25(-1.41%) |
Aug 10, 2018 | 18.00 | 18.40 | 17.93 | 17.93 | 8,730 | -0.36(-1.94%) |
Aug 09, 2018 | 18.40 | 18.77 | 18.18 | 18.29 | 14,210 | -0.12(-0.64%) |
Aug 08, 2018 | 18.66 | 18.66 | 18.34 | 18.41 | 24,273 | -0.47(-2.48%) |
Aug 07, 2018 | 18.80 | 18.93 | 18.65 | 18.87 | 5,053 | +0.28(+1.53%) |
Aug 06, 2018 | 18.64 | 18.67 | 18.53 | 18.59 | 16,359 | -0.17(-0.89%) |
Aug 03, 2018 | 18.76 | 18.76 | 18.55 | 18.76 | 2,657 | -0.02(-0.08%) |
Aug 02, 2018 | 18.73 | 18.78 | 18.72 | 18.77 | 8,344 | -0.30(-1.57%) |