Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.98 | 19.00 | 18.90 | 18.91 | 47,050 | +0.00(+0.00%) |
Oct 30, 2018 | 19.02 | 19.08 | 18.90 | 18.91 | 32,122 | -0.03(-0.14%) |
Oct 29, 2018 | 19.01 | 19.10 | 18.91 | 18.93 | 40,691 | -0.03(-0.13%) |
Oct 26, 2018 | 18.96 | 19.01 | 18.90 | 18.96 | 21,381 | +0.06(+0.32%) |
Oct 25, 2018 | 18.91 | 18.93 | 18.81 | 18.90 | 40,727 | +0.13(+0.68%) |
Oct 24, 2018 | 18.81 | 18.88 | 18.77 | 18.77 | 31,286 | -0.01(-0.05%) |
Oct 23, 2018 | 18.89 | 18.90 | 18.77 | 18.78 | 36,583 | -0.11(-0.59%) |
Oct 22, 2018 | 18.83 | 18.91 | 18.79 | 18.89 | 27,807 | -0.01(-0.04%) |
Oct 19, 2018 | 18.79 | 18.90 | 18.69 | 18.90 | 47,931 | +0.21(+1.14%) |
Oct 18, 2018 | 18.73 | 18.80 | 18.68 | 18.68 | 32,899 | -0.01(-0.05%) |
Oct 17, 2018 | 18.73 | 18.79 | 18.68 | 18.69 | 39,398 | -0.02(-0.09%) |
Oct 16, 2018 | 18.79 | 18.79 | 18.71 | 18.71 | 29,392 | +0.03(+0.18%) |
Oct 15, 2018 | 18.68 | 18.77 | 18.61 | 18.68 | 53,715 | +0.09(+0.50%) |
Oct 12, 2018 | 18.74 | 18.81 | 18.57 | 18.58 | 74,129 | -0.12(-0.64%) |
Oct 11, 2018 | 18.78 | 18.78 | 18.64 | 18.70 | 47,512 | -0.08(-0.41%) |
Oct 10, 2018 | 18.86 | 18.92 | 18.47 | 18.78 | 106,304 | -0.14(-0.72%) |
Oct 09, 2018 | 18.73 | 19.01 | 18.73 | 18.91 | 128,168 | +0.35(+1.88%) |
Oct 08, 2018 | 18.51 | 18.70 | 18.51 | 18.56 | 55,998 | -0.16(-0.86%) |
Oct 05, 2018 | 18.39 | 18.79 | 18.30 | 18.73 | 162,592 | -0.08(-0.41%) |
Oct 04, 2018 | 19.24 | 19.24 | 18.79 | 18.80 | 90,543 | -0.46(-2.39%) |
Oct 03, 2018 | 19.15 | 19.32 | 18.50 | 19.26 | 108,382 | +0.13(+0.67%) |
Oct 02, 2018 | 19.28 | 19.38 | 19.13 | 19.14 | 60,975 | -0.06(-0.31%) |
Oct 01, 2018 | 19.41 | 19.52 | 19.14 | 19.19 | 135,745 | -0.39(-2.00%) |
Sep 28, 2018 | 19.59 | 19.73 | 19.59 | 19.59 | 44,407 | -0.17(-0.86%) |
Sep 27, 2018 | 19.79 | 19.80 | 19.65 | 19.76 | 35,872 | -0.03(-0.13%) |
Sep 26, 2018 | 19.79 | 19.85 | 19.75 | 19.78 | 40,424 | +0.03(+0.17%) |
Sep 25, 2018 | 19.83 | 19.87 | 19.63 | 19.75 | 43,812 | -0.08(-0.39%) |
Sep 24, 2018 | 19.80 | 19.86 | 19.77 | 19.82 | 12,786 | -0.01(-0.04%) |
Sep 21, 2018 | 19.83 | 19.86 | 19.78 | 19.83 | 37,593 | +0.00(+0.00%) |
Sep 20, 2018 | 19.82 | 19.83 | 19.77 | 19.83 | 48,355 | +0.07(+0.34%) |
Sep 19, 2018 | 19.86 | 19.88 | 19.69 | 19.77 | 45,945 | -0.09(-0.47%) |
Sep 18, 2018 | 19.92 | 19.92 | 19.83 | 19.86 | 38,764 | -0.01(-0.04%) |
Sep 17, 2018 | 20.00 | 20.00 | 19.79 | 19.87 | 51,651 | -0.11(-0.55%) |
Sep 14, 2018 | 20.01 | 20.02 | 19.88 | 19.98 | 28,430 | -0.01(-0.04%) |
Sep 13, 2018 | 20.11 | 20.11 | 19.97 | 19.99 | 56,693 | -0.01(-0.05%) |
Sep 12, 2018 | 19.95 | 20.00 | 19.94 | 20.00 | 82,381 | +0.10(+0.51%) |
Sep 11, 2018 | 19.92 | 19.93 | 19.88 | 19.90 | 86,746 | +0.02(+0.08%) |
Sep 10, 2018 | 19.89 | 19.94 | 19.83 | 19.88 | 145,434 | +0.11(+0.55%) |
Sep 07, 2018 | 20.22 | 20.22 | 19.69 | 19.77 | 177,371 | -0.41(-2.04%) |
Sep 06, 2018 | 20.21 | 20.25 | 20.16 | 20.18 | 43,822 | -0.04(-0.21%) |
Sep 05, 2018 | 20.31 | 20.32 | 20.20 | 20.22 | 57,508 | -0.03(-0.12%) |
Sep 04, 2018 | 20.28 | 20.28 | 20.23 | 20.25 | 24,045 | +0.06(+0.29%) |
Aug 31, 2018 | 20.19 | 20.19 | 20.19 | 0 | -0.06(-0.29%) | |
Aug 30, 2018 | 20.23 | 20.27 | 20.20 | 20.25 | 30,802 | +0.02(+0.08%) |
Aug 29, 2018 | 20.20 | 20.23 | 20.20 | 20.23 | 44,775 | +0.07(+0.33%) |
Aug 28, 2018 | 20.16 | 20.16 | 20.09 | 20.16 | 22,441 | +0.00(+0.00%) |
Aug 27, 2018 | 20.15 | 20.16 | 20.14 | 20.16 | 33,619 | +0.03(+0.13%) |
Aug 24, 2018 | 20.11 | 20.14 | 20.07 | 20.14 | 34,664 | +0.03(+0.17%) |
Aug 23, 2018 | 20.13 | 20.13 | 20.07 | 20.11 | 33,427 | -0.03(-0.13%) |
Aug 22, 2018 | 20.16 | 20.16 | 20.11 | 20.13 | 25,309 | +0.02(+0.08%) |
Aug 21, 2018 | 20.13 | 20.13 | 20.11 | 20.11 | 27,269 | -0.01(-0.03%) |
Aug 20, 2018 | 20.13 | 20.13 | 20.07 | 20.12 | 19,662 | +0.07(+0.37%) |
Aug 17, 2018 | 20.09 | 20.09 | 20.05 | 20.05 | 30,494 | +0.01(+0.04%) |
Aug 16, 2018 | 20.09 | 20.09 | 20.03 | 20.04 | 16,956 | -0.02(-0.12%) |
Aug 15, 2018 | 20.06 | 20.07 | 20.03 | 20.06 | 27,023 | +0.07(+0.34%) |
Aug 14, 2018 | 20.03 | 20.06 | 20.00 | 20.00 | 38,620 | -0.03(-0.13%) |
Aug 13, 2018 | 20.06 | 20.06 | 20.00 | 20.02 | 24,158 | -0.04(-0.21%) |
Aug 10, 2018 | 20.08 | 20.08 | 20.03 | 20.06 | 24,181 | +0.02(+0.08%) |
Aug 09, 2018 | 20.08 | 20.08 | 20.05 | 20.05 | 25,284 | -0.02(-0.08%) |
Aug 08, 2018 | 20.06 | 20.08 | 20.05 | 20.06 | 27,639 | -0.02(-0.08%) |
Aug 07, 2018 | 20.09 | 20.09 | 20.06 | 20.08 | 28,528 | -0.01(-0.04%) |
Aug 06, 2018 | 20.11 | 20.11 | 20.03 | 20.09 | 31,346 | +0.03(+0.13%) |
Aug 03, 2018 | 20.06 | 20.22 | 20.03 | 20.06 | 18,701 | +0.05(+0.25%) |
Aug 02, 2018 | 19.97 | 20.17 | 19.94 | 20.01 | 35,899 | +0.03(+0.17%) |