Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.91 | 18.99 | 18.80 | 18.91 | 1,415,975 | +0.00(+0.00%) |
Sep 27, 2018 | 18.91 | 19.00 | 18.89 | 18.91 | 1,417,760 | -0.06(-0.32%) |
Sep 26, 2018 | 18.77 | 19.04 | 18.77 | 18.97 | 2,008,071 | +0.23(+1.25%) |
Sep 25, 2018 | 18.73 | 18.82 | 18.63 | 18.74 | 2,828,514 | +0.06(+0.33%) |
Sep 24, 2018 | 18.92 | 18.98 | 18.67 | 18.68 | 1,211,593 | -0.27(-1.40%) |
Sep 21, 2018 | 18.97 | 18.99 | 18.82 | 18.94 | 1,585,258 | -0.01(-0.05%) |
Sep 20, 2018 | 18.78 | 18.99 | 18.74 | 18.95 | 1,190,919 | +0.22(+1.20%) |
Sep 19, 2018 | 18.90 | 18.91 | 18.70 | 18.73 | 1,500,555 | -0.20(-1.06%) |
Sep 18, 2018 | 18.83 | 18.97 | 18.81 | 18.93 | 1,340,861 | +0.08(+0.45%) |
Sep 17, 2018 | 18.66 | 18.91 | 18.64 | 18.84 | 1,701,251 | +0.22(+1.18%) |
Sep 14, 2018 | 18.67 | 18.70 | 18.56 | 18.62 | 1,661,328 | -0.07(-0.35%) |
Sep 13, 2018 | 18.76 | 18.76 | 18.67 | 18.69 | 1,625,284 | +0.34(+1.87%) |
Sep 12, 2018 | 18.33 | 18.46 | 18.28 | 18.35 | 2,349,670 | +0.03(+0.15%) |
Sep 11, 2018 | 18.16 | 18.35 | 18.06 | 18.32 | 1,498,870 | +0.23(+1.27%) |
Sep 10, 2018 | 18.24 | 18.28 | 18.08 | 18.09 | 1,262,862 | -0.02(-0.12%) |
Sep 07, 2018 | 18.21 | 18.22 | 18.05 | 18.11 | 1,222,315 | -0.13(-0.72%) |
Sep 06, 2018 | 18.21 | 18.29 | 18.10 | 18.24 | 1,475,189 | +0.03(+0.15%) |
Sep 05, 2018 | 18.01 | 18.23 | 17.95 | 18.22 | 2,017,179 | +0.21(+1.15%) |
Sep 04, 2018 | 18.18 | 18.21 | 18.00 | 18.01 | 1,661,990 | -0.39(-2.13%) |
Aug 31, 2018 | 18.40 | 18.40 | 18.40 | 0 | -0.25(-1.33%) | |
Aug 30, 2018 | 18.61 | 18.72 | 18.59 | 18.65 | 1,350,735 | -0.05(-0.29%) |
Aug 29, 2018 | 18.65 | 18.74 | 18.56 | 18.70 | 1,343,740 | +0.09(+0.49%) |
Aug 28, 2018 | 18.75 | 18.77 | 18.60 | 18.61 | 991,254 | -0.02(-0.10%) |
Aug 27, 2018 | 18.55 | 18.66 | 18.53 | 18.63 | 1,192,306 | +0.12(+0.63%) |
Aug 24, 2018 | 18.56 | 18.58 | 18.47 | 18.51 | 887,768 | +0.02(+0.10%) |
Aug 23, 2018 | 18.59 | 18.65 | 18.47 | 18.50 | 1,222,696 | -0.19(-1.01%) |
Aug 22, 2018 | 18.71 | 18.77 | 18.66 | 18.69 | 939,468 | -0.00(-0.02%) |
Aug 21, 2018 | 18.83 | 18.83 | 18.69 | 18.69 | 1,494,444 | -0.07(-0.36%) |
Aug 20, 2018 | 18.75 | 18.79 | 18.68 | 18.76 | 1,222,249 | +0.01(+0.05%) |
Aug 17, 2018 | 18.60 | 18.77 | 18.55 | 18.75 | 1,283,686 | +0.23(+1.22%) |
Aug 16, 2018 | 18.45 | 18.61 | 18.45 | 18.52 | 1,236,078 | +0.13(+0.69%) |
Aug 15, 2018 | 18.42 | 18.44 | 18.28 | 18.40 | 1,161,833 | -0.14(-0.78%) |
Aug 14, 2018 | 18.46 | 18.57 | 18.43 | 18.54 | 1,590,031 | +0.23(+1.28%) |
Aug 13, 2018 | 18.27 | 18.38 | 18.22 | 18.31 | 1,519,417 | +0.02(+0.12%) |
Aug 10, 2018 | 18.42 | 18.44 | 18.21 | 18.28 | 1,423,043 | -0.23(-1.22%) |
Aug 09, 2018 | 18.48 | 18.63 | 18.48 | 18.51 | 1,207,285 | +0.02(+0.12%) |
Aug 08, 2018 | 18.48 | 18.51 | 18.34 | 18.49 | 1,562,605 | +0.03(+0.17%) |
Aug 07, 2018 | 18.79 | 18.79 | 18.44 | 18.46 | 1,746,595 | -0.28(-1.52%) |
Aug 06, 2018 | 18.87 | 18.91 | 18.71 | 18.74 | 1,251,314 | -0.08(-0.43%) |
Aug 03, 2018 | 18.75 | 18.86 | 18.74 | 18.82 | 1,290,332 | +0.02(+0.12%) |
Aug 02, 2018 | 19.00 | 19.00 | 18.70 | 18.80 | 1,728,210 | -0.36(-1.88%) |
Aug 01, 2018 | 19.16 | 19.21 | 19.04 | 19.16 | 2,194,099 | +0.09(+0.47%) |
Jul 30, 2018 | 19.09 | 19.16 | 19.06 | 19.07 | 999,154 | +0.05(+0.24%) |
Jul 27, 2018 | 19.05 | 19.13 | 18.95 | 19.02 | 1,093,149 | +0.02(+0.10%) |
Jul 26, 2018 | 18.97 | 19.06 | 18.91 | 19.01 | 1,071,647 | +0.03(+0.17%) |
Jul 25, 2018 | 19.01 | 19.04 | 18.84 | 18.98 | 1,284,271 | +0.02(+0.09%) |
Jul 24, 2018 | 18.99 | 19.08 | 18.94 | 18.96 | 1,489,727 | +0.01(+0.05%) |
Jul 23, 2018 | 18.98 | 19.01 | 18.91 | 18.95 | 1,139,414 | -0.09(-0.45%) |
Jul 20, 2018 | 19.04 | 19.11 | 18.98 | 19.03 | 1,151,464 | +0.09(+0.45%) |
Jul 19, 2018 | 19.01 | 19.01 | 18.84 | 18.95 | 2,135,086 | -0.17(-0.90%) |
Jul 18, 2018 | 19.15 | 19.19 | 19.10 | 19.12 | 1,491,623 | -0.06(-0.31%) |
Jul 17, 2018 | 19.20 | 19.22 | 19.14 | 19.18 | 1,242,966 | -0.05(-0.28%) |
Jul 16, 2018 | 19.24 | 19.30 | 19.14 | 19.23 | 1,334,657 | +0.04(+0.21%) |
Jul 13, 2018 | 19.21 | 19.27 | 19.13 | 19.19 | 1,684,433 | -0.01(-0.07%) |
Jul 12, 2018 | 18.93 | 19.22 | 18.93 | 19.21 | 2,193,291 | +0.34(+1.82%) |
Jul 11, 2018 | 18.86 | 2,544,454 | -0.06(-0.31%) | |||
Jul 10, 2018 | 18.74 | 18.93 | 18.69 | 18.92 | 951,726 | +0.19(+0.99%) |
Jul 09, 2018 | 18.78 | 18.79 | 18.71 | 18.74 | 1,869,555 | -0.06(-0.31%) |
Jul 06, 2018 | 18.45 | 18.83 | 18.45 | 18.79 | 4,005,486 | +0.35(+1.88%) |
Jul 05, 2018 | 18.45 | 18.46 | 18.30 | 18.45 | 3,356,168 | +0.06(+0.34%) |
Jul 03, 2018 | 18.38 | 18.38 | 18.38 | 0 | +0.15(+0.82%) |