Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.20 | 17.20 | 17.20 | 17.20 | 520 | +0.35(+2.08%) |
Oct 30, 2018 | 16.79 | 16.91 | 16.75 | 16.85 | 6,639 | -0.02(-0.10%) |
Oct 29, 2018 | 17.04 | 17.04 | 16.86 | 16.86 | 4,422 | -0.41(-2.38%) |
Oct 26, 2018 | 17.27 | 17.27 | 17.27 | 17.27 | 114 | +0.00(+0.00%) |
Oct 25, 2018 | 16.98 | 17.30 | 16.98 | 17.27 | 1,618 | +0.30(+1.79%) |
Oct 24, 2018 | 17.20 | 17.20 | 16.97 | 16.97 | 1,259 | -0.38(-2.20%) |
Oct 23, 2018 | 17.35 | 17.35 | 17.35 | 17.35 | 570 | -0.37(-2.08%) |
Oct 22, 2018 | 17.76 | 17.78 | 17.69 | 17.72 | 3,653 | +0.41(+2.38%) |
Oct 19, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 17.48 | 17.48 | 17.30 | 17.31 | 4,624 | -0.44(-2.47%) |
Oct 17, 2018 | 17.75 | 17.76 | 17.64 | 17.75 | 5,672 | -0.17(-0.93%) |
Oct 16, 2018 | 17.73 | 17.92 | 17.72 | 17.91 | 6,395 | +0.30(+1.69%) |
Oct 15, 2018 | 17.62 | 17.68 | 17.56 | 17.62 | 2,176 | -0.15(-0.84%) |
Oct 12, 2018 | 17.75 | 17.76 | 17.62 | 17.76 | 2,511 | +0.34(+1.96%) |
Oct 11, 2018 | 17.44 | 17.53 | 17.33 | 17.42 | 1,867 | -0.17(-0.95%) |
Oct 10, 2018 | 17.77 | 17.77 | 17.59 | 17.59 | 2,267 | -0.45(-2.48%) |
Oct 09, 2018 | 17.98 | 18.05 | 17.98 | 18.04 | 719 | -0.08(-0.44%) |
Oct 08, 2018 | 17.99 | 18.12 | 17.99 | 18.12 | 3,972 | -0.07(-0.39%) |
Oct 05, 2018 | 18.27 | 18.29 | 18.11 | 18.19 | 2,054 | -0.15(-0.81%) |
Oct 04, 2018 | 18.33 | 18.33 | 18.33 | 18.33 | 170 | -0.53(-2.80%) |
Oct 03, 2018 | 18.94 | 18.94 | 18.86 | 18.86 | 1,867 | -0.10(-0.54%) |
Oct 02, 2018 | 18.94 | 18.96 | 18.94 | 18.96 | 374 | -0.26(-1.37%) |
Oct 01, 2018 | 19.32 | 19.32 | 19.23 | 19.23 | 1,658 | -0.13(-0.68%) |
Sep 28, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 19.36 | 19.36 | 19.36 | 19.36 | 114 | +0.11(+0.55%) |
Sep 25, 2018 | 19.25 | 19.26 | 19.23 | 19.25 | 6,165 | +0.09(+0.46%) |
Sep 24, 2018 | 19.17 | 19.17 | 19.17 | 19.17 | 342 | -0.23(-1.17%) |
Sep 21, 2018 | 19.39 | 19.39 | 19.39 | 19.39 | 456 | +0.04(+0.18%) |
Sep 20, 2018 | 19.29 | 19.36 | 19.29 | 19.36 | 473 | +0.19(+1.01%) |
Sep 19, 2018 | 19.09 | 19.17 | 19.09 | 19.17 | 856 | +0.21(+1.11%) |
Sep 18, 2018 | 18.88 | 18.96 | 18.88 | 18.96 | 456 | +0.16(+0.84%) |
Sep 17, 2018 | 18.87 | 18.87 | 18.80 | 18.80 | 605 | -0.20(-1.07%) |
Sep 14, 2018 | 19.10 | 19.11 | 19.00 | 19.00 | 570 | +0.01(+0.05%) |
Sep 13, 2018 | 19.02 | 19.04 | 18.99 | 18.99 | 1,940 | +0.24(+1.26%) |
Sep 12, 2018 | 18.53 | 18.79 | 18.53 | 18.75 | 1,141 | +0.17(+0.90%) |
Sep 11, 2018 | 18.40 | 18.59 | 18.40 | 18.59 | 3,678 | -0.09(-0.47%) |
Sep 10, 2018 | 18.75 | 18.75 | 18.68 | 18.68 | 457 | -0.15(-0.79%) |
Sep 07, 2018 | 18.86 | 18.91 | 18.82 | 18.82 | 684 | -0.07(-0.37%) |
Sep 06, 2018 | 18.97 | 19.00 | 18.84 | 18.89 | 1,826 | -0.11(-0.60%) |
Sep 05, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 114 | -0.25(-1.32%) |
Sep 04, 2018 | 19.32 | 19.32 | 19.26 | 19.26 | 662 | -0.25(-1.26%) |
Aug 31, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.08(+0.41%) | |
Aug 30, 2018 | 19.59 | 19.59 | 19.43 | 19.43 | 406 | -0.39(-1.99%) |
Aug 29, 2018 | 19.71 | 19.82 | 19.71 | 19.82 | 1,182 | +0.06(+0.31%) |
Aug 28, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) | |
Aug 27, 2018 | 19.69 | 19.80 | 19.69 | 19.76 | 1,484 | +0.28(+1.44%) |
Aug 24, 2018 | 19.43 | 19.49 | 19.43 | 19.48 | 799 | +0.01(+0.04%) |
Aug 23, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 19.46 | 19.48 | 19.44 | 19.47 | 6,175 | +0.07(+0.36%) |
Aug 21, 2018 | 19.35 | 19.42 | 19.35 | 19.40 | 1,598 | +0.23(+1.19%) |
Aug 20, 2018 | 19.16 | 19.18 | 19.12 | 19.18 | 828 | +0.12(+0.64%) |
Aug 17, 2018 | 18.85 | 19.09 | 18.85 | 19.05 | 2,054 | +0.13(+0.69%) |
Aug 16, 2018 | 18.92 | 18.92 | 18.92 | 18.92 | 114 | +0.17(+0.89%) |
Aug 15, 2018 | 18.68 | 18.75 | 18.60 | 18.75 | 2,994 | -0.45(-2.33%) |
Aug 14, 2018 | 19.19 | 19.20 | 19.16 | 19.20 | 1,255 | -0.04(-0.18%) |
Aug 13, 2018 | 19.32 | 19.33 | 19.24 | 19.24 | 570 | -0.25(-1.30%) |
Aug 10, 2018 | 19.45 | 19.51 | 19.45 | 19.49 | 570 | -0.28(-1.42%) |
Aug 09, 2018 | 19.80 | 19.83 | 19.77 | 19.77 | 570 | +0.07(+0.36%) |
Aug 08, 2018 | 19.65 | 19.71 | 19.65 | 19.70 | 684 | -0.03(-0.13%) |
Aug 07, 2018 | 19.69 | 19.73 | 19.68 | 19.73 | 684 | +0.25(+1.30%) |
Aug 06, 2018 | 19.47 | 19.47 | 19.45 | 19.47 | 1,964 | -0.06(-0.31%) |
Aug 03, 2018 | 19.50 | 19.54 | 19.50 | 19.53 | 1,141 | +0.06(+0.31%) |
Aug 02, 2018 | 19.32 | 19.47 | 19.32 | 19.47 | 456 | -0.23(-1.16%) |