Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.71 | 17.78 | 17.67 | 17.68 | 16,732 | -0.11(-0.60%) |
Sep 27, 2018 | 17.75 | 17.83 | 17.74 | 17.79 | 20,940 | -0.09(-0.49%) |
Sep 26, 2018 | 17.81 | 17.90 | 17.81 | 17.87 | 11,866 | +0.14(+0.76%) |
Sep 25, 2018 | 17.69 | 17.74 | 17.67 | 17.74 | 11,294 | +0.02(+0.14%) |
Sep 24, 2018 | 17.79 | 17.79 | 17.68 | 17.71 | 24,813 | -0.17(-0.95%) |
Sep 21, 2018 | 17.94 | 17.96 | 17.88 | 17.88 | 11,878 | +0.06(+0.33%) |
Sep 20, 2018 | 17.75 | 17.82 | 17.73 | 17.82 | 14,622 | +0.23(+1.32%) |
Sep 19, 2018 | 17.59 | 17.59 | 17.59 | 17.59 | 10,381 | +0.31(+1.79%) |
Sep 18, 2018 | 17.19 | 17.35 | 17.19 | 17.28 | 11,196 | +0.01(+0.06%) |
Sep 17, 2018 | 17.34 | 17.39 | 17.25 | 17.27 | 30,292 | -0.12(-0.67%) |
Sep 14, 2018 | 17.41 | 17.42 | 17.39 | 17.39 | 6,610 | +0.00(+0.00%) |
Sep 13, 2018 | 17.42 | 17.43 | 17.39 | 17.39 | 11,154 | +0.16(+0.96%) |
Sep 12, 2018 | 17.10 | 17.27 | 17.09 | 17.22 | 12,912 | +0.09(+0.50%) |
Sep 11, 2018 | 17.10 | 17.18 | 17.10 | 17.14 | 16,352 | +0.08(+0.45%) |
Sep 10, 2018 | 17.23 | 17.23 | 17.06 | 17.06 | 8,127 | -0.20(-1.17%) |
Sep 07, 2018 | 17.31 | 17.31 | 17.26 | 17.26 | 10,431 | +0.00(+0.00%) |
Sep 06, 2018 | 17.34 | 17.34 | 17.23 | 17.26 | 15,599 | +0.12(+0.68%) |
Sep 05, 2018 | 17.46 | 17.46 | 17.15 | 17.15 | 22,232 | -0.47(-2.69%) |
Sep 04, 2018 | 17.75 | 17.75 | 17.57 | 17.62 | 40,801 | -0.36(-1.99%) |
Aug 31, 2018 | 17.98 | 17.98 | 17.98 | 0 | -0.08(-0.43%) | |
Aug 30, 2018 | 18.06 | 18.06 | 18.06 | 18.06 | 10,330 | -0.38(-2.06%) |
Aug 29, 2018 | 18.31 | 18.44 | 18.31 | 18.44 | 15,484 | +0.08(+0.43%) |
Aug 28, 2018 | 18.36 | 18.36 | 18.36 | 18.36 | 14,461 | +0.00(+0.00%) |
Aug 27, 2018 | 18.34 | 18.43 | 18.32 | 18.36 | 16,319 | +0.21(+1.17%) |
Aug 24, 2018 | 18.11 | 18.17 | 18.07 | 18.14 | 18,385 | +0.17(+0.97%) |
Aug 23, 2018 | 18.19 | 18.23 | 17.97 | 17.97 | 17,625 | -0.14(-0.75%) |
Aug 22, 2018 | 18.07 | 18.10 | 18.07 | 18.10 | 20,039 | +0.19(+1.08%) |
Aug 21, 2018 | 18.13 | 18.13 | 17.90 | 17.91 | 95,482 | -0.10(-0.54%) |
Aug 20, 2018 | 17.98 | 18.01 | 17.94 | 18.01 | 16,530 | +0.23(+1.31%) |
Aug 17, 2018 | 17.67 | 17.79 | 17.64 | 17.78 | 16,732 | +0.08(+0.44%) |
Aug 16, 2018 | 17.76 | 17.76 | 17.70 | 17.70 | 13,767 | +0.14(+0.77%) |
Aug 15, 2018 | 17.59 | 17.59 | 17.27 | 17.56 | 17,459 | -0.47(-2.63%) |
Aug 14, 2018 | 18.19 | 18.19 | 18.04 | 18.04 | 15,561 | -0.12(-0.64%) |
Aug 13, 2018 | 18.25 | 18.25 | 18.15 | 18.15 | 15,274 | -0.15(-0.85%) |
Aug 10, 2018 | 18.36 | 18.36 | 18.29 | 18.31 | 19,521 | -0.33(-1.77%) |
Aug 09, 2018 | 18.67 | 18.67 | 18.64 | 18.64 | 17,868 | +0.05(+0.26%) |
Aug 08, 2018 | 18.61 | 18.61 | 18.49 | 18.59 | 24,995 | -0.14(-0.72%) |
Aug 07, 2018 | 18.65 | 18.79 | 18.65 | 18.72 | 21,036 | +0.16(+0.89%) |
Aug 06, 2018 | 18.52 | 18.57 | 18.52 | 18.56 | 15,663 | -0.05(-0.26%) |
Aug 03, 2018 | 18.62 | 18.63 | 18.58 | 18.61 | 15,493 | +0.07(+0.37%) |
Aug 02, 2018 | 18.52 | 18.54 | 18.45 | 18.54 | 22,080 | -0.15(-0.83%) |
Aug 01, 2018 | 18.76 | 18.77 | 18.66 | 18.70 | 20,244 | -0.02(-0.10%) |
Jul 31, 2018 | 18.70 | 18.71 | 18.63 | 18.71 | 14,883 | +0.01(+0.05%) |
Jul 30, 2018 | 18.82 | 18.82 | 18.71 | 18.71 | 16,457 | +0.04(+0.21%) |
Jul 27, 2018 | 19.01 | 19.01 | 18.67 | 18.67 | 15,079 | -0.19(-1.03%) |
Jul 26, 2018 | 18.92 | 18.98 | 18.86 | 18.86 | 30,967 | -0.03(-0.15%) |
Jul 25, 2018 | 18.83 | 18.89 | 18.83 | 18.89 | 12,410 | +0.12(+0.65%) |
Jul 24, 2018 | 18.90 | 18.90 | 18.75 | 18.77 | 14,547 | +0.14(+0.76%) |
Jul 23, 2018 | 18.67 | 18.67 | 18.62 | 18.62 | 14,152 | -0.12(-0.63%) |
Jul 20, 2018 | 18.74 | 18.74 | 18.71 | 18.74 | 43,859 | +0.10(+0.53%) |
Jul 19, 2018 | 18.71 | 18.71 | 18.63 | 18.65 | 12,755 | -0.20(-1.04%) |
Jul 18, 2018 | 18.84 | 18.84 | 18.84 | 18.84 | 12,394 | -0.04(-0.20%) |
Jul 17, 2018 | 18.77 | 18.89 | 18.77 | 18.88 | 20,375 | +0.19(+1.04%) |
Jul 16, 2018 | 18.77 | 18.77 | 18.69 | 18.69 | 25,886 | -0.13(-0.67%) |
Jul 13, 2018 | 18.78 | 18.83 | 18.78 | 18.81 | 12,839 | +0.01(+0.05%) |
Jul 12, 2018 | 18.78 | 18.80 | 18.73 | 18.80 | 14,315 | +0.20(+1.09%) |
Jul 11, 2018 | 18.67 | 18.67 | 18.59 | 18.60 | 14,727 | -0.26(-1.39%) |
Jul 10, 2018 | 18.96 | 18.96 | 18.80 | 18.86 | 14,410 | +0.03(+0.15%) |
Jul 09, 2018 | 18.77 | 18.86 | 18.76 | 18.83 | 18,494 | +0.22(+1.20%) |
Jul 06, 2018 | 18.44 | 18.70 | 18.44 | 18.61 | 12,863 | +0.17(+0.95%) |
Jul 05, 2018 | 18.41 | 18.44 | 18.40 | 18.43 | 23,480 | -0.09(-0.47%) |
Jul 03, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.09(+0.47%) | |
Jul 02, 2018 | 18.37 | 18.43 | 18.35 | 18.43 | 13,216 | -0.17(-0.94%) |
Jun 29, 2018 | 18.65 | 18.67 | 18.61 | 18.61 | 15,489 | +0.23(+1.26%) |
Jun 28, 2018 | 18.18 | 18.38 | 18.18 | 18.38 | 14,272 | +0.12(+0.64%) |
Jun 27, 2018 | 18.46 | 18.49 | 18.26 | 18.26 | 13,458 | -0.20(-1.09%) |
Jun 26, 2018 | 18.47 | 18.51 | 18.45 | 18.46 | 13,167 | +0.02(+0.10%) |
Jun 25, 2018 | 18.47 | 18.51 | 18.39 | 18.44 | 15,581 | -0.51(-2.67%) |
Jun 22, 2018 | 18.95 | 18.95 | 18.94 | 18.95 | 11,159 | +0.18(+0.98%) |
Jun 21, 2018 | 18.84 | 18.88 | 18.75 | 18.76 | 24,444 | -0.20(-1.07%) |
Jun 20, 2018 | 18.97 | 18.89 | 18.97 | 15,055 | +0.08(+0.40%) | |
Jun 19, 2018 | 18.94 | 18.98 | 18.88 | 18.89 | 16,599 | -0.18(-0.96%) |
Jun 18, 2018 | 19.21 | 19.21 | 19.06 | 19.07 | 12,519 | -0.24(-1.25%) |
Jun 15, 2018 | 19.50 | 19.26 | 19.32 | 14,991 | -0.19(-0.95%) | |
Jun 14, 2018 | 19.58 | 19.59 | 19.50 | 19.50 | 13,546 | -0.06(-0.29%) |
Jun 13, 2018 | 19.64 | 19.64 | 19.52 | 19.56 | 32,664 | -0.05(-0.25%) |
Jun 12, 2018 | 19.64 | 19.66 | 19.61 | 19.61 | 19,374 | +0.08(+0.40%) |
Jun 11, 2018 | 19.56 | 19.56 | 19.47 | 19.53 | 14,487 | +0.02(+0.10%) |
Jun 08, 2018 | 19.36 | 19.51 | 19.36 | 19.51 | 14,545 | +0.13(+0.67%) |
Jun 07, 2018 | 19.58 | 19.58 | 19.38 | 19.38 | 12,338 | -0.20(-1.01%) |
Jun 06, 2018 | 19.47 | 19.58 | 19.47 | 19.58 | 30,698 | +0.21(+1.10%) |
Jun 05, 2018 | 19.49 | 19.51 | 19.36 | 19.36 | 32,432 | -0.16(-0.79%) |
Jun 04, 2018 | 19.59 | 19.59 | 19.49 | 19.52 | 22,826 | +0.07(+0.35%) |
Jun 01, 2018 | 19.39 | 19.48 | 19.39 | 19.45 | 22,258 | +0.23(+1.20%) |
May 31, 2018 | 19.26 | 19.37 | 19.22 | 19.22 | 21,173 | -0.12(-0.64%) |
May 30, 2018 | 19.30 | 19.41 | 19.24 | 19.34 | 34,049 | +0.11(+0.55%) |
May 29, 2018 | 19.38 | 19.42 | 19.15 | 19.24 | 38,238 | -0.37(-1.88%) |
May 25, 2018 | 19.61 | 19.61 | 19.61 | 0 | -0.05(-0.25%) | |
May 24, 2018 | 19.62 | 19.65 | 19.50 | 19.65 | 25,037 | +0.05(+0.25%) |
May 23, 2018 | 19.56 | 19.71 | 19.56 | 19.61 | 29,490 | -0.05(-0.25%) |
May 22, 2018 | 19.84 | 19.84 | 19.65 | 19.65 | 30,481 | -0.08(-0.39%) |
May 21, 2018 | 19.79 | 19.79 | 19.71 | 19.73 | 21,277 | +0.12(+0.59%) |
May 18, 2018 | 19.64 | 19.64 | 19.61 | 19.62 | 24,663 | -0.04(-0.20%) |
May 17, 2018 | 19.69 | 19.80 | 19.65 | 19.65 | 32,222 | -0.11(-0.53%) |
May 16, 2018 | 19.69 | 19.76 | 19.65 | 19.76 | 21,302 | +0.25(+1.30%) |
May 15, 2018 | 19.55 | 19.58 | 19.47 | 19.51 | 27,112 | +0.05(+0.23%) |
May 14, 2018 | 19.54 | 19.55 | 19.46 | 19.46 | 30,973 | +0.10(+0.50%) |
May 11, 2018 | 19.48 | 19.48 | 19.36 | 19.36 | 31,105 | -0.05(-0.25%) |
May 10, 2018 | 19.37 | 19.43 | 19.37 | 19.41 | 26,451 | +0.20(+1.02%) |
May 09, 2018 | 19.31 | 19.31 | 19.19 | 19.22 | 35,077 | +0.05(+0.24%) |
May 08, 2018 | 19.10 | 19.17 | 19.10 | 19.17 | 65,119 | -0.04(-0.20%) |
May 07, 2018 | 19.24 | 19.32 | 19.18 | 19.21 | 29,126 | +0.10(+0.51%) |
May 04, 2018 | 18.83 | 19.11 | 18.82 | 19.11 | 26,544 | +0.18(+0.97%) |
May 03, 2018 | 18.72 | 18.93 | 18.72 | 18.93 | 23,770 | -0.15(-0.76%) |
May 02, 2018 | 19.12 | 19.12 | 19.06 | 19.07 | 25,061 | -0.01(-0.05%) |
May 01, 2018 | 18.99 | 19.08 | 18.99 | 19.08 | 31,755 | -0.01(-0.05%) |
Apr 30, 2018 | 19.21 | 19.21 | 19.08 | 19.09 | 30,133 | -0.06(-0.30%) |
Apr 27, 2018 | 19.07 | 19.15 | 19.07 | 19.15 | 33,054 | +0.12(+0.61%) |
Apr 26, 2018 | 18.99 | 19.04 | 18.99 | 19.03 | 29,686 | +0.19(+1.03%) |
Apr 25, 2018 | 18.85 | 18.89 | 18.76 | 18.84 | 26,905 | -0.20(-1.07%) |
Apr 24, 2018 | 19.28 | 19.28 | 18.90 | 19.04 | 80,718 | -0.12(-0.61%) |
Apr 23, 2018 | 19.22 | 19.22 | 19.14 | 19.16 | 32,066 | -0.10(-0.50%) |
Apr 20, 2018 | 19.29 | 19.29 | 19.25 | 19.26 | 21,442 | -0.12(-0.60%) |
Apr 19, 2018 | 19.54 | 19.55 | 19.33 | 19.37 | 33,391 | -0.11(-0.55%) |
Apr 18, 2018 | 19.32 | 19.50 | 19.26 | 19.48 | 31,118 | +0.21(+1.11%) |
Apr 17, 2018 | 19.13 | 19.32 | 19.13 | 19.27 | 29,395 | +0.16(+0.86%) |
Apr 16, 2018 | 19.16 | 19.16 | 19.02 | 19.10 | 196,880 | +0.00(+0.01%) |
Apr 13, 2018 | 19.23 | 19.23 | 19.10 | 19.10 | 22,752 | -0.17(-0.86%) |
Apr 12, 2018 | 19.33 | 19.35 | 19.27 | 19.27 | 21,045 | +0.00(+0.00%) |
Apr 11, 2018 | 19.29 | 19.32 | 19.27 | 19.27 | 27,428 | +0.02(+0.10%) |
Apr 10, 2018 | 19.16 | 19.25 | 19.15 | 19.25 | 30,246 | +0.11(+0.57%) |
Apr 09, 2018 | 19.10 | 19.16 | 19.10 | 19.14 | 22,501 | +0.28(+1.50%) |
Apr 06, 2018 | 19.04 | 19.08 | 18.85 | 18.85 | 27,095 | -0.23(-1.21%) |
Apr 05, 2018 | 19.13 | 19.16 | 19.04 | 19.09 | 23,637 | +0.31(+1.64%) |
Apr 04, 2018 | 18.53 | 18.78 | 18.53 | 18.78 | 42,475 | +0.10(+0.54%) |
Apr 03, 2018 | 18.78 | 18.80 | 18.64 | 18.68 | 23,214 | +0.00(+0.00%) |
Apr 02, 2018 | 18.99 | 18.99 | 18.59 | 18.68 | 45,242 | -0.34(-1.78%) |
Mar 29, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.14(+0.72%) | |
Mar 28, 2018 | 18.98 | 18.98 | 18.79 | 18.88 | 24,300 | -0.03(-0.15%) |
Mar 27, 2018 | 19.32 | 19.33 | 18.91 | 18.91 | 29,391 | -0.27(-1.42%) |
Mar 26, 2018 | 19.12 | 19.18 | 18.96 | 19.18 | 28,717 | +0.42(+2.23%) |
Mar 23, 2018 | 19.17 | 19.17 | 18.76 | 18.76 | 17,486 | -0.41(-2.12%) |
Mar 22, 2018 | 19.44 | 19.44 | 19.12 | 19.17 | 22,805 | -0.61(-3.08%) |
Mar 21, 2018 | 19.70 | 19.80 | 19.70 | 19.78 | 25,428 | +0.12(+0.59%) |
Mar 20, 2018 | 19.63 | 19.70 | 19.63 | 19.66 | 21,700 | +0.30(+1.55%) |
Mar 19, 2018 | 19.51 | 19.57 | 19.36 | 19.36 | 22,664 | -0.25(-1.28%) |
Mar 16, 2018 | 19.61 | 19.66 | 19.58 | 19.62 | 36,583 | -0.08(-0.39%) |
Mar 15, 2018 | 19.69 | 19.75 | 19.68 | 19.69 | 31,332 | +0.05(+0.27%) |
Mar 14, 2018 | 19.68 | 19.70 | 19.58 | 19.64 | 29,848 | +0.04(+0.22%) |
Mar 13, 2018 | 19.96 | 19.96 | 19.60 | 19.60 | 34,171 | -0.24(-1.22%) |
Mar 12, 2018 | 19.89 | 19.91 | 19.79 | 19.84 | 15,241 | +0.05(+0.24%) |
Mar 09, 2018 | 19.61 | 19.79 | 19.61 | 19.79 | 32,258 | +0.23(+1.19%) |
Mar 08, 2018 | 19.64 | 19.66 | 19.52 | 19.56 | 24,099 | +0.11(+0.57%) |
Mar 07, 2018 | 19.36 | 19.45 | 19.35 | 19.45 | 25,907 | +0.04(+0.23%) |
Mar 06, 2018 | 19.75 | 19.75 | 19.33 | 19.40 | 27,542 | +0.17(+0.89%) |
Mar 05, 2018 | 19.00 | 19.23 | 19.00 | 19.23 | 48,624 | +0.34(+1.81%) |