Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.39 | 18.43 | 17.92 | 17.95 | 117,639 | -0.31(-1.70%) |
Oct 30, 2018 | 18.07 | 18.38 | 17.90 | 18.26 | 89,686 | +0.18(+1.00%) |
Oct 29, 2018 | 18.49 | 18.69 | 17.94 | 18.08 | 100,520 | -0.21(-1.15%) |
Oct 26, 2018 | 17.84 | 18.38 | 17.73 | 18.29 | 114,500 | +0.32(+1.78%) |
Oct 25, 2018 | 17.71 | 18.17 | 17.71 | 17.97 | 107,262 | +0.25(+1.41%) |
Oct 24, 2018 | 18.22 | 18.47 | 17.71 | 17.72 | 113,637 | -0.51(-2.80%) |
Oct 23, 2018 | 18.01 | 18.42 | 17.76 | 18.23 | 141,450 | -0.01(-0.05%) |
Oct 22, 2018 | 18.54 | 18.60 | 18.04 | 18.24 | 120,335 | -0.29(-1.57%) |
Oct 19, 2018 | 18.74 | 18.95 | 18.44 | 18.53 | 119,200 | -0.20(-1.07%) |
Oct 18, 2018 | 18.86 | 18.95 | 18.67 | 18.73 | 80,881 | -0.14(-0.74%) |
Oct 17, 2018 | 18.58 | 18.95 | 18.45 | 18.87 | 84,021 | +0.24(+1.29%) |
Oct 16, 2018 | 18.27 | 18.67 | 18.11 | 18.63 | 110,072 | +0.45(+2.48%) |
Oct 15, 2018 | 18.12 | 18.40 | 18.01 | 18.18 | 78,037 | +0.12(+0.66%) |
Oct 12, 2018 | 18.33 | 18.50 | 18.01 | 18.06 | 132,500 | -0.09(-0.50%) |
Oct 11, 2018 | 18.60 | 18.71 | 18.12 | 18.15 | 131,317 | -0.55(-2.94%) |
Oct 10, 2018 | 19.02 | 19.24 | 18.68 | 18.70 | 128,200 | -0.32(-1.68%) |
Oct 09, 2018 | 18.81 | 19.20 | 18.78 | 19.02 | 128,914 | +0.17(+0.90%) |
Oct 08, 2018 | 18.73 | 19.05 | 18.68 | 18.85 | 81,985 | +0.08(+0.43%) |
Oct 05, 2018 | 19.05 | 19.06 | 18.60 | 18.77 | 135,500 | -0.32(-1.68%) |
Oct 04, 2018 | 19.21 | 19.39 | 18.94 | 19.09 | 102,642 | -0.16(-0.83%) |
Oct 03, 2018 | 19.12 | 19.48 | 19.01 | 19.25 | 164,785 | +0.18(+0.94%) |
Oct 02, 2018 | 19.25 | 19.30 | 18.97 | 19.07 | 152,435 | -0.19(-0.99%) |
Oct 01, 2018 | 19.26 | 19.66 | 19.14 | 19.26 | 247,279 | +0.02(+0.10%) |
Sep 28, 2018 | 19.07 | 19.30 | 19.07 | 19.24 | 169,200 | +0.11(+0.58%) |
Sep 27, 2018 | 19.23 | 19.38 | 19.00 | 19.13 | 120,367 | -0.11(-0.57%) |
Sep 26, 2018 | 19.29 | 19.41 | 18.91 | 19.24 | 238,546 | +0.00(+0.00%) |
Sep 25, 2018 | 19.40 | 19.43 | 19.22 | 19.24 | 69,146 | -0.14(-0.72%) |
Sep 24, 2018 | 19.12 | 19.39 | 18.88 | 19.38 | 104,392 | +0.20(+1.04%) |
Sep 21, 2018 | 19.10 | 19.18 | 18.84 | 19.18 | 586,900 | +0.12(+0.63%) |
Sep 20, 2018 | 18.75 | 19.07 | 18.75 | 19.06 | 123,857 | +0.36(+1.93%) |
Sep 19, 2018 | 18.56 | 18.76 | 18.43 | 18.70 | 123,362 | +0.12(+0.65%) |
Sep 18, 2018 | 18.36 | 18.72 | 18.20 | 18.58 | 143,982 | +0.23(+1.25%) |
Sep 17, 2018 | 18.90 | 18.90 | 18.24 | 18.35 | 142,712 | -0.54(-2.86%) |
Sep 14, 2018 | 18.48 | 18.93 | 18.45 | 18.89 | 159,100 | +0.41(+2.22%) |
Sep 13, 2018 | 18.56 | 18.68 | 18.28 | 18.48 | 143,536 | -0.01(-0.05%) |
Sep 12, 2018 | 19.05 | 19.10 | 18.30 | 18.49 | 164,699 | -0.57(-2.99%) |
Sep 11, 2018 | 19.20 | 19.32 | 19.01 | 19.06 | 161,683 | -0.13(-0.68%) |
Sep 10, 2018 | 19.25 | 19.35 | 19.16 | 19.19 | 108,220 | -0.08(-0.42%) |
Sep 07, 2018 | 19.19 | 19.39 | 19.04 | 19.27 | 164,000 | +0.03(+0.16%) |
Sep 06, 2018 | 19.26 | 19.43 | 18.98 | 19.24 | 182,506 | -0.11(-0.57%) |
Sep 05, 2018 | 19.29 | 19.50 | 19.15 | 19.35 | 231,367 | +0.07(+0.36%) |
Sep 04, 2018 | 18.91 | 19.33 | 18.75 | 19.28 | 244,856 | +0.30(+1.58%) |
Aug 31, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.59(+3.21%) | |
Aug 30, 2018 | 18.19 | 18.47 | 18.19 | 18.39 | 84,726 | +0.12(+0.66%) |
Aug 29, 2018 | 18.12 | 18.31 | 18.09 | 18.27 | 72,054 | +0.18(+1.00%) |
Aug 28, 2018 | 18.02 | 18.12 | 17.95 | 18.09 | 100,633 | +0.06(+0.33%) |
Aug 27, 2018 | 18.12 | 18.13 | 17.96 | 18.03 | 100,929 | +0.01(+0.06%) |
Aug 24, 2018 | 18.15 | 18.29 | 17.87 | 18.02 | 93,900 | -0.10(-0.55%) |
Aug 23, 2018 | 18.35 | 18.39 | 18.05 | 18.12 | 112,281 | -0.25(-1.36%) |
Aug 22, 2018 | 18.23 | 18.66 | 18.22 | 18.37 | 178,373 | +0.15(+0.82%) |
Aug 21, 2018 | 17.97 | 18.25 | 17.91 | 18.22 | 195,205 | +0.26(+1.45%) |
Aug 20, 2018 | 17.81 | 18.05 | 17.74 | 17.96 | 139,677 | +0.14(+0.79%) |
Aug 17, 2018 | 17.98 | 18.02 | 17.75 | 17.82 | 116,000 | -0.22(-1.22%) |
Aug 16, 2018 | 17.53 | 18.06 | 17.45 | 18.04 | 175,680 | +0.54(+3.09%) |
Aug 15, 2018 | 17.69 | 17.77 | 17.25 | 17.50 | 129,179 | -0.18(-1.02%) |
Aug 14, 2018 | 17.61 | 17.92 | 17.51 | 17.68 | 105,562 | +0.05(+0.28%) |
Aug 13, 2018 | 17.37 | 17.83 | 17.31 | 17.63 | 159,522 | +0.31(+1.79%) |
Aug 10, 2018 | 17.11 | 17.50 | 17.07 | 17.32 | 147,800 | +0.14(+0.81%) |
Aug 09, 2018 | 17.05 | 17.89 | 16.18 | 17.18 | 341,954 | -0.79(-4.40%) |
Aug 08, 2018 | 17.76 | 18.03 | 17.69 | 17.97 | 97,576 | +0.17(+0.96%) |
Aug 07, 2018 | 17.66 | 17.99 | 17.66 | 17.80 | 130,195 | +0.17(+0.96%) |
Aug 06, 2018 | 17.35 | 17.71 | 17.30 | 17.63 | 125,265 | +0.23(+1.32%) |
Aug 03, 2018 | 17.28 | 17.42 | 17.21 | 17.40 | 98,700 | +0.13(+0.75%) |
Aug 02, 2018 | 17.17 | 17.33 | 17.10 | 17.27 | 78,579 | +0.05(+0.29%) |