Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.95 | 19.00 | 18.92 | 18.93 | 13,960 | +0.18(+0.93%) |
Oct 30, 2018 | 18.76 | 18.76 | 18.76 | 18.76 | 189 | +0.35(+1.91%) |
Oct 29, 2018 | 18.78 | 18.78 | 18.41 | 18.41 | 3,822 | -0.04(-0.20%) |
Oct 26, 2018 | 18.35 | 18.45 | 18.26 | 18.44 | 1,700 | -0.08(-0.46%) |
Oct 25, 2018 | 18.53 | 18.53 | 18.53 | 18.53 | 1,111 | -0.01(-0.05%) |
Oct 24, 2018 | 18.54 | 18.54 | 18.54 | 18.54 | 751 | +0.04(+0.20%) |
Oct 23, 2018 | 18.49 | 18.50 | 18.44 | 18.50 | 1,261 | -0.08(-0.41%) |
Oct 22, 2018 | 18.65 | 18.74 | 18.56 | 18.58 | 1,988 | -0.23(-1.20%) |
Oct 19, 2018 | 18.85 | 18.85 | 18.80 | 18.80 | 425 | -0.02(-0.10%) |
Oct 18, 2018 | 18.82 | 18.82 | 18.82 | 18.82 | 1,355 | -0.30(-1.57%) |
Oct 17, 2018 | 19.11 | 19.12 | 19.11 | 19.12 | 1,912 | -0.57(-2.91%) |
Oct 16, 2018 | 19.77 | 19.77 | 19.70 | 19.70 | 26,425 | +0.49(+2.55%) |
Oct 15, 2018 | 19.21 | 19.21 | 19.21 | 19.21 | 345 | +0.00(+0.00%) |
Oct 12, 2018 | 19.24 | 19.24 | 19.21 | 19.21 | 637 | +0.55(+2.92%) |
Oct 11, 2018 | 18.89 | 18.89 | 18.63 | 18.66 | 2,539 | -0.00(-0.01%) |
Oct 10, 2018 | 18.99 | 18.99 | 18.62 | 18.66 | 5,079 | +0.06(+0.34%) |
Oct 09, 2018 | 18.66 | 18.66 | 18.60 | 18.60 | 2,101 | -0.32(-1.67%) |
Oct 08, 2018 | 18.75 | 18.92 | 18.75 | 18.92 | 1,118 | +0.26(+1.41%) |
Oct 05, 2018 | 18.80 | 18.80 | 18.54 | 18.65 | 4,781 | -0.64(-3.32%) |
Oct 04, 2018 | 19.46 | 19.46 | 19.29 | 19.29 | 2,977 | -0.52(-2.61%) |
Oct 03, 2018 | 20.07 | 20.10 | 19.78 | 19.81 | 2,946 | -0.50(-2.46%) |
Oct 02, 2018 | 20.24 | 20.34 | 20.23 | 20.31 | 7,234 | -0.13(-0.64%) |
Oct 01, 2018 | 20.44 | 20.45 | 20.44 | 20.44 | 936 | +0.05(+0.23%) |
Sep 28, 2018 | 20.36 | 20.39 | 20.36 | 20.39 | 4,781 | -0.24(-1.19%) |
Sep 27, 2018 | 20.56 | 20.65 | 20.56 | 20.64 | 23,782 | -0.22(-1.04%) |
Sep 26, 2018 | 20.71 | 20.87 | 20.71 | 20.85 | 5,080 | +0.08(+0.36%) |
Sep 25, 2018 | 20.75 | 20.81 | 20.73 | 20.78 | 4,379 | +0.27(+1.33%) |
Sep 24, 2018 | 20.53 | 20.53 | 20.36 | 20.51 | 7,394 | -0.50(-2.37%) |
Sep 21, 2018 | 20.91 | 21.02 | 20.91 | 21.00 | 12,326 | -0.57(-2.66%) |
Sep 20, 2018 | 21.50 | 21.59 | 21.48 | 21.58 | 8,766 | +0.24(+1.15%) |
Sep 19, 2018 | 21.21 | 21.34 | 21.21 | 21.33 | 33,096 | +0.19(+0.89%) |
Sep 18, 2018 | 21.05 | 21.15 | 21.05 | 21.15 | 50,735 | -0.17(-0.78%) |
Sep 17, 2018 | 21.33 | 21.33 | 21.31 | 21.31 | 524 | -0.49(-2.26%) |
Sep 14, 2018 | 21.81 | 21.81 | 21.80 | 21.80 | 318 | +0.02(+0.09%) |
Sep 13, 2018 | 21.78 | 21.79 | 21.77 | 21.79 | 3,691 | +0.32(+1.50%) |
Sep 12, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 233 | +0.34(+1.62%) |
Sep 11, 2018 | 21.10 | 21.12 | 21.10 | 21.12 | 775 | -0.17(-0.82%) |
Sep 10, 2018 | 21.38 | 21.38 | 21.30 | 21.30 | 1,975 | -0.46(-2.12%) |
Sep 07, 2018 | 21.83 | 21.89 | 21.76 | 21.76 | 1,275 | +0.07(+0.30%) |
Sep 06, 2018 | 21.68 | 21.69 | 21.60 | 21.69 | 1,777 | +0.08(+0.35%) |
Sep 05, 2018 | 21.64 | 21.64 | 21.62 | 21.62 | 515 | -0.06(-0.26%) |
Sep 04, 2018 | 21.85 | 21.85 | 21.64 | 21.67 | 2,522 | -0.65(-2.91%) |
Aug 31, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.18(+0.81%) | |
Aug 30, 2018 | 22.21 | 22.21 | 22.14 | 22.14 | 1,253 | -0.30(-1.34%) |
Aug 29, 2018 | 22.40 | 22.47 | 22.40 | 22.44 | 1,950 | -0.14(-0.62%) |
Aug 28, 2018 | 22.64 | 22.64 | 22.59 | 22.59 | 1,292 | -0.06(-0.29%) |
Aug 27, 2018 | 22.60 | 22.65 | 22.60 | 22.65 | 273 | +0.11(+0.50%) |
Aug 24, 2018 | 22.52 | 22.54 | 22.51 | 22.54 | 425 | +0.33(+1.48%) |
Aug 23, 2018 | 22.29 | 22.29 | 22.21 | 22.21 | 707 | -0.30(-1.34%) |
Aug 22, 2018 | 22.38 | 22.51 | 22.38 | 22.51 | 1,483 | +0.16(+0.72%) |
Aug 21, 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 1,071 | +0.06(+0.26%) |
Aug 20, 2018 | 22.34 | 22.34 | 22.29 | 22.29 | 9,268 | +0.38(+1.76%) |
Aug 17, 2018 | 21.91 | 21.91 | 21.91 | 21.91 | 106 | +0.00(+0.00%) |
Aug 16, 2018 | 21.91 | 21.91 | 21.91 | 21.91 | 106 | +0.34(+1.59%) |
Aug 15, 2018 | 21.64 | 21.64 | 21.56 | 21.56 | 972 | -0.48(-2.19%) |
Aug 14, 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 235 | +0.11(+0.51%) |
Aug 13, 2018 | 21.94 | 21.94 | 21.94 | 21.94 | 534 | -0.46(-2.06%) |
Aug 10, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 106 | +0.00(+0.00%) |
Aug 09, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 28 | +0.00(+0.00%) |
Aug 08, 2018 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 1,149 | +0.00(+0.00%) |
Aug 06, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 155 | +0.00(+0.00%) |
Aug 03, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 1,062 | +0.03(+0.13%) |
Aug 02, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 1 | +0.00(+0.00%) |