Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.41 | 18.43 | 18.11 | 18.17 | 3,212,148 | -0.19(-1.02%) |
Oct 30, 2018 | 18.29 | 18.42 | 18.24 | 18.35 | 3,868,109 | +0.10(+0.54%) |
Oct 29, 2018 | 18.44 | 18.56 | 18.18 | 18.26 | 2,466,087 | -0.16(-0.89%) |
Oct 26, 2018 | 18.64 | 18.73 | 18.30 | 18.42 | 2,726,100 | -0.32(-1.72%) |
Oct 25, 2018 | 18.85 | 18.88 | 18.68 | 18.74 | 2,624,620 | -0.13(-0.67%) |
Oct 24, 2018 | 18.87 | 19.10 | 18.81 | 18.87 | 1,878,090 | -0.05(-0.25%) |
Oct 23, 2018 | 18.80 | 18.95 | 18.68 | 18.91 | 1,747,013 | -0.01(-0.05%) |
Oct 22, 2018 | 19.16 | 19.18 | 18.85 | 18.92 | 2,003,202 | -0.12(-0.61%) |
Oct 19, 2018 | 18.80 | 19.07 | 18.78 | 19.04 | 1,862,129 | +0.24(+1.29%) |
Oct 18, 2018 | 18.60 | 18.85 | 18.58 | 18.80 | 1,860,308 | +0.17(+0.93%) |
Oct 17, 2018 | 18.65 | 18.73 | 18.46 | 18.62 | 1,700,245 | -0.06(-0.33%) |
Oct 16, 2018 | 18.55 | 18.71 | 18.48 | 18.69 | 1,519,466 | +0.18(+0.99%) |
Oct 15, 2018 | 18.26 | 18.67 | 18.25 | 18.50 | 2,655,611 | +0.26(+1.41%) |
Oct 12, 2018 | 18.38 | 18.54 | 18.17 | 18.25 | 2,432,046 | +0.01(+0.08%) |
Oct 11, 2018 | 18.34 | 18.50 | 18.22 | 18.23 | 2,867,672 | -0.18(-0.96%) |
Oct 10, 2018 | 18.41 | 18.62 | 18.32 | 18.41 | 2,881,029 | -0.03(-0.15%) |
Oct 09, 2018 | 18.61 | 18.67 | 18.43 | 18.44 | 1,650,784 | -0.33(-1.74%) |
Oct 08, 2018 | 18.73 | 18.79 | 18.68 | 18.77 | 1,114,172 | +0.06(+0.30%) |
Oct 05, 2018 | 18.77 | 18.84 | 18.68 | 18.71 | 1,718,312 | -0.13(-0.67%) |
Oct 04, 2018 | 18.88 | 18.88 | 18.71 | 18.84 | 2,601,391 | -0.12(-0.64%) |
Oct 03, 2018 | 18.97 | 19.08 | 18.91 | 18.96 | 3,178,730 | -0.10(-0.54%) |
Oct 02, 2018 | 19.05 | 19.13 | 18.97 | 19.06 | 1,899,232 | -0.06(-0.29%) |
Oct 01, 2018 | 19.10 | 19.19 | 19.01 | 19.12 | 1,665,008 | +0.18(+0.96%) |
Sep 28, 2018 | 18.94 | 19.01 | 18.83 | 18.93 | 1,414,199 | +0.00(+0.00%) |
Sep 27, 2018 | 18.93 | 19.02 | 18.91 | 18.93 | 1,415,982 | -0.06(-0.32%) |
Sep 26, 2018 | 18.80 | 19.06 | 18.79 | 18.99 | 2,005,552 | +0.23(+1.25%) |
Sep 25, 2018 | 18.75 | 18.84 | 18.66 | 18.76 | 2,824,966 | +0.06(+0.32%) |
Sep 24, 2018 | 18.94 | 19.00 | 18.70 | 18.70 | 1,210,073 | -0.27(-1.40%) |
Sep 21, 2018 | 18.99 | 19.01 | 18.84 | 18.97 | 1,583,270 | -0.01(-0.05%) |
Sep 20, 2018 | 18.81 | 19.01 | 18.76 | 18.98 | 1,189,425 | +0.22(+1.20%) |
Sep 19, 2018 | 18.92 | 18.93 | 18.72 | 18.75 | 1,498,672 | -0.20(-1.06%) |
Sep 18, 2018 | 18.85 | 18.99 | 18.84 | 18.95 | 1,339,179 | +0.08(+0.45%) |
Sep 17, 2018 | 18.68 | 18.93 | 18.67 | 18.87 | 1,699,117 | +0.22(+1.18%) |
Sep 14, 2018 | 18.69 | 18.73 | 18.59 | 18.65 | 1,659,244 | -0.07(-0.35%) |
Sep 13, 2018 | 18.78 | 18.78 | 18.69 | 18.71 | 1,623,245 | +0.34(+1.87%) |
Sep 12, 2018 | 18.35 | 18.48 | 18.30 | 18.37 | 2,346,723 | +0.03(+0.15%) |
Sep 11, 2018 | 18.19 | 18.37 | 18.08 | 18.34 | 1,496,990 | +0.23(+1.27%) |
Sep 10, 2018 | 18.27 | 18.30 | 18.10 | 18.11 | 1,261,278 | -0.02(-0.12%) |
Sep 07, 2018 | 18.24 | 18.24 | 18.07 | 18.14 | 1,220,782 | -0.13(-0.72%) |
Sep 06, 2018 | 18.24 | 18.31 | 18.12 | 18.27 | 1,473,338 | +0.03(+0.15%) |
Sep 05, 2018 | 18.03 | 18.25 | 17.97 | 18.24 | 2,014,649 | +0.21(+1.15%) |
Sep 04, 2018 | 18.20 | 18.24 | 18.02 | 18.03 | 1,659,905 | -0.39(-2.13%) |
Aug 31, 2018 | 18.42 | 18.42 | 18.42 | 0 | -0.25(-1.33%) | |
Aug 30, 2018 | 18.64 | 18.74 | 18.61 | 18.67 | 1,349,040 | -0.05(-0.29%) |
Aug 29, 2018 | 18.67 | 18.76 | 18.59 | 18.73 | 1,342,055 | +0.09(+0.49%) |
Aug 28, 2018 | 18.78 | 18.79 | 18.62 | 18.64 | 990,010 | -0.02(-0.10%) |
Aug 27, 2018 | 18.57 | 18.68 | 18.55 | 18.66 | 1,190,810 | +0.12(+0.63%) |
Aug 24, 2018 | 18.59 | 18.60 | 18.49 | 18.54 | 886,654 | +0.02(+0.10%) |
Aug 23, 2018 | 18.61 | 18.68 | 18.49 | 18.52 | 1,221,163 | -0.19(-1.01%) |
Aug 22, 2018 | 18.73 | 18.80 | 18.69 | 18.71 | 938,289 | -0.00(-0.02%) |
Aug 21, 2018 | 18.85 | 18.85 | 18.71 | 18.71 | 1,492,569 | -0.07(-0.36%) |
Aug 20, 2018 | 18.78 | 18.81 | 18.70 | 18.78 | 1,220,716 | +0.01(+0.05%) |
Aug 17, 2018 | 18.62 | 18.79 | 18.57 | 18.77 | 1,282,075 | +0.23(+1.22%) |
Aug 16, 2018 | 18.47 | 18.64 | 18.47 | 18.55 | 1,234,528 | +0.13(+0.69%) |
Aug 15, 2018 | 18.45 | 18.46 | 18.30 | 18.42 | 1,160,376 | -0.14(-0.78%) |
Aug 14, 2018 | 18.49 | 18.59 | 18.46 | 18.57 | 1,588,037 | +0.24(+1.28%) |
Aug 13, 2018 | 18.29 | 18.40 | 18.25 | 18.33 | 1,517,511 | +0.02(+0.12%) |
Aug 10, 2018 | 18.44 | 18.46 | 18.23 | 18.31 | 1,421,258 | -0.23(-1.22%) |
Aug 09, 2018 | 18.51 | 18.65 | 18.51 | 18.53 | 1,205,771 | +0.02(+0.12%) |
Aug 08, 2018 | 18.51 | 18.53 | 18.37 | 18.51 | 1,560,645 | +0.03(+0.17%) |
Aug 07, 2018 | 18.81 | 18.81 | 18.46 | 18.48 | 1,744,404 | -0.28(-1.52%) |
Aug 06, 2018 | 18.89 | 18.93 | 18.74 | 18.76 | 1,249,745 | -0.08(-0.43%) |
Aug 03, 2018 | 18.78 | 18.89 | 18.76 | 18.85 | 1,288,714 | +0.02(+0.12%) |
Aug 02, 2018 | 19.02 | 19.03 | 18.73 | 18.82 | 1,726,042 | -0.36(-1.88%) |