Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.19 | 17.26 | 17.16 | 17.19 | 128,881 | +0.08(+0.50%) |
Oct 30, 2018 | 16.93 | 17.10 | 16.93 | 17.10 | 88,581 | +0.29(+1.75%) |
Oct 29, 2018 | 17.02 | 17.06 | 16.66 | 16.81 | 210,573 | -0.02(-0.14%) |
Oct 26, 2018 | 16.75 | 16.94 | 16.65 | 16.83 | 194,277 | -0.20(-1.18%) |
Oct 25, 2018 | 16.96 | 17.12 | 16.90 | 17.03 | 116,043 | +0.15(+0.91%) |
Oct 24, 2018 | 17.26 | 17.27 | 16.88 | 16.88 | 604,485 | -0.47(-2.71%) |
Oct 23, 2018 | 17.22 | 17.40 | 17.12 | 17.35 | 204,127 | -0.15(-0.88%) |
Oct 22, 2018 | 17.58 | 17.58 | 17.46 | 17.50 | 188,783 | -0.05(-0.31%) |
Oct 19, 2018 | 17.53 | 17.63 | 17.51 | 17.56 | 259,943 | +0.19(+1.07%) |
Oct 18, 2018 | 17.57 | 17.58 | 17.33 | 17.37 | 208,961 | -0.32(-1.83%) |
Oct 17, 2018 | 17.75 | 17.78 | 17.63 | 17.70 | 49,026 | -0.12(-0.69%) |
Oct 16, 2018 | 17.69 | 17.84 | 17.67 | 17.82 | 522,213 | +0.32(+1.85%) |
Oct 15, 2018 | 17.49 | 17.57 | 17.46 | 17.50 | 222,015 | -0.02(-0.13%) |
Oct 12, 2018 | 17.57 | 17.57 | 17.33 | 17.52 | 209,301 | +0.15(+0.89%) |
Oct 11, 2018 | 17.53 | 17.55 | 17.26 | 17.36 | 143,059 | -0.31(-1.76%) |
Oct 10, 2018 | 18.03 | 18.03 | 17.67 | 17.67 | 117,013 | -0.35(-1.93%) |
Oct 09, 2018 | 17.91 | 18.06 | 17.91 | 18.02 | 44,178 | -0.01(-0.03%) |
Oct 08, 2018 | 17.92 | 18.06 | 17.91 | 18.03 | 152,597 | -0.07(-0.38%) |
Oct 05, 2018 | 18.18 | 18.18 | 18.03 | 18.10 | 110,867 | -0.07(-0.38%) |
Oct 04, 2018 | 18.31 | 18.32 | 18.11 | 18.17 | 207,807 | -0.25(-1.34%) |
Oct 03, 2018 | 18.53 | 18.53 | 18.40 | 18.41 | 70,235 | -0.06(-0.33%) |
Oct 02, 2018 | 18.45 | 18.52 | 18.43 | 18.48 | 125,588 | -0.14(-0.75%) |
Oct 01, 2018 | 18.63 | 18.63 | 18.57 | 18.62 | 163,896 | +0.06(+0.33%) |
Sep 28, 2018 | 18.54 | 18.62 | 18.51 | 18.55 | 123,301 | -0.12(-0.62%) |
Sep 27, 2018 | 18.68 | 18.71 | 18.63 | 18.67 | 137,393 | +0.01(+0.04%) |
Sep 26, 2018 | 18.64 | 18.76 | 18.64 | 18.66 | 188,038 | +0.01(+0.04%) |
Sep 25, 2018 | 18.67 | 18.69 | 18.63 | 18.65 | 142,531 | +0.09(+0.50%) |
Sep 24, 2018 | 18.65 | 18.65 | 18.54 | 18.56 | 76,370 | -0.11(-0.60%) |
Sep 21, 2018 | 18.61 | 18.70 | 18.61 | 18.67 | 48,512 | +0.10(+0.53%) |
Sep 20, 2018 | 18.54 | 18.59 | 18.48 | 18.57 | 111,157 | +0.17(+0.91%) |
Sep 19, 2018 | 18.35 | 18.43 | 18.35 | 18.41 | 598,439 | +0.12(+0.67%) |
Sep 18, 2018 | 18.25 | 18.33 | 18.25 | 18.29 | 121,387 | +0.14(+0.78%) |
Sep 17, 2018 | 18.19 | 18.23 | 18.14 | 18.14 | 111,082 | +0.05(+0.27%) |
Sep 14, 2018 | 18.16 | 18.16 | 18.03 | 18.10 | 138,570 | +0.01(+0.04%) |
Sep 13, 2018 | 18.13 | 18.15 | 18.05 | 18.09 | 190,282 | +0.11(+0.59%) |
Sep 12, 2018 | 17.89 | 18.01 | 17.88 | 17.98 | 559,307 | +0.11(+0.64%) |
Sep 11, 2018 | 17.77 | 17.89 | 17.77 | 17.87 | 349,384 | -0.01(-0.04%) |
Sep 10, 2018 | 17.92 | 17.92 | 17.84 | 17.87 | 538,317 | +0.05(+0.30%) |
Sep 07, 2018 | 17.81 | 17.87 | 17.76 | 17.82 | 182,876 | -0.17(-0.93%) |
Sep 06, 2018 | 18.02 | 18.02 | 17.90 | 17.99 | 109,067 | -0.04(-0.21%) |
Sep 05, 2018 | 18.05 | 18.06 | 17.97 | 18.03 | 118,974 | -0.12(-0.67%) |
Sep 04, 2018 | 18.13 | 18.15 | 18.07 | 18.15 | 145,397 | -0.22(-1.20%) |
Aug 31, 2018 | 18.37 | 18.37 | 18.37 | 0 | -0.07(-0.37%) | |
Aug 30, 2018 | 18.48 | 18.49 | 18.40 | 18.44 | 102,242 | -0.24(-1.26%) |
Aug 29, 2018 | 18.60 | 18.71 | 18.59 | 18.67 | 149,430 | +0.11(+0.57%) |
Aug 28, 2018 | 18.72 | 18.72 | 18.57 | 18.57 | 240,918 | -0.08(-0.43%) |
Aug 27, 2018 | 18.56 | 18.68 | 18.56 | 18.65 | 77,603 | +0.21(+1.14%) |
Aug 24, 2018 | 18.41 | 18.46 | 18.38 | 18.44 | 63,106 | +0.12(+0.66%) |
Aug 23, 2018 | 18.43 | 18.43 | 18.31 | 18.32 | 188,524 | -0.20(-1.09%) |
Aug 22, 2018 | 18.49 | 18.55 | 18.49 | 18.52 | 107,593 | +0.09(+0.47%) |
Aug 21, 2018 | 18.40 | 18.48 | 18.39 | 18.43 | 363,023 | +0.12(+0.66%) |
Aug 20, 2018 | 18.26 | 18.34 | 18.26 | 18.31 | 101,140 | +0.04(+0.21%) |
Aug 17, 2018 | 18.12 | 18.29 | 18.10 | 18.27 | 71,914 | +0.14(+0.75%) |
Aug 16, 2018 | 18.14 | 18.22 | 18.13 | 18.13 | 215,947 | +0.11(+0.63%) |
Aug 15, 2018 | 18.01 | 18.06 | 17.91 | 18.02 | 129,179 | -0.25(-1.37%) |
Aug 14, 2018 | 18.26 | 18.35 | 18.23 | 18.27 | 119,796 | +0.06(+0.33%) |
Aug 13, 2018 | 18.27 | 18.33 | 18.19 | 18.21 | 137,107 | -0.13(-0.71%) |
Aug 10, 2018 | 18.37 | 18.41 | 18.32 | 18.34 | 113,459 | -0.43(-2.27%) |
Aug 09, 2018 | 18.82 | 18.83 | 18.74 | 18.76 | 376,826 | -0.06(-0.34%) |
Aug 08, 2018 | 18.78 | 18.83 | 18.76 | 18.83 | 123,189 | +0.03(+0.18%) |
Aug 07, 2018 | 18.82 | 18.86 | 18.77 | 18.80 | 91,918 | +0.16(+0.86%) |
Aug 06, 2018 | 18.61 | 18.68 | 18.61 | 18.64 | 85,838 | -0.11(-0.61%) |
Aug 03, 2018 | 18.67 | 18.76 | 18.67 | 18.75 | 70,862 | +0.05(+0.29%) |
Aug 02, 2018 | 18.66 | 18.73 | 18.64 | 18.70 | 123,422 | -0.21(-1.13%) |