Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.86 | 17.86 | 17.27 | 17.80 | 8,956 | +0.48(+2.77%) |
Oct 30, 2018 | 17.47 | 17.68 | 17.26 | 17.32 | 5,274 | -0.08(-0.46%) |
Oct 29, 2018 | 17.48 | 17.63 | 17.40 | 17.40 | 5,228 | +0.05(+0.29%) |
Oct 26, 2018 | 17.14 | 17.37 | 17.13 | 17.35 | 8,350 | +0.10(+0.58%) |
Oct 25, 2018 | 17.32 | 17.35 | 17.25 | 17.25 | 19,675 | +0.00(+0.00%) |
Oct 24, 2018 | 17.16 | 17.37 | 17.10 | 17.25 | 8,297 | +0.08(+0.47%) |
Oct 23, 2018 | 17.42 | 17.42 | 17.00 | 17.17 | 11,422 | -0.26(-1.49%) |
Oct 22, 2018 | 17.23 | 17.43 | 17.22 | 17.43 | 3,831 | +0.22(+1.28%) |
Oct 19, 2018 | 17.06 | 17.35 | 17.05 | 17.21 | 6,672 | +0.11(+0.64%) |
Oct 18, 2018 | 17.87 | 17.87 | 16.96 | 17.10 | 7,319 | -0.52(-2.95%) |
Oct 17, 2018 | 17.73 | 17.86 | 17.52 | 17.62 | 10,535 | -0.06(-0.34%) |
Oct 16, 2018 | 17.49 | 17.87 | 17.46 | 17.68 | 8,748 | +0.21(+1.20%) |
Oct 15, 2018 | 17.81 | 17.81 | 17.34 | 17.47 | 2,559 | -0.05(-0.29%) |
Oct 12, 2018 | 17.74 | 17.88 | 17.42 | 17.52 | 25,457 | -0.15(-0.85%) |
Oct 11, 2018 | 18.00 | 18.00 | 17.33 | 17.67 | 18,397 | -0.33(-1.83%) |
Oct 10, 2018 | 18.13 | 18.13 | 17.81 | 18.00 | 28,145 | -0.15(-0.83%) |
Oct 09, 2018 | 17.87 | 18.15 | 17.80 | 18.15 | 13,963 | +0.30(+1.68%) |
Oct 05, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.26(-1.44%) | |
Oct 04, 2018 | 18.06 | 18.15 | 18.03 | 18.11 | 4,025 | +0.10(+0.56%) |
Oct 03, 2018 | 18.12 | 18.17 | 18.01 | 18.01 | 4,893 | -0.04(-0.22%) |
Oct 02, 2018 | 18.06 | 18.13 | 17.98 | 18.05 | 64,464 | +0.02(+0.11%) |
Oct 01, 2018 | 18.00 | 18.05 | 18.00 | 18.03 | 3,981 | +0.03(+0.17%) |
Sep 28, 2018 | 18.04 | 18.04 | 17.76 | 18.00 | 18,841 | -0.02(-0.11%) |
Sep 27, 2018 | 18.02 | 18.13 | 18.00 | 18.02 | 5,856 | -0.11(-0.61%) |
Sep 26, 2018 | 18.00 | 18.13 | 18.00 | 18.13 | 1,442 | +0.02(+0.11%) |
Sep 25, 2018 | 17.97 | 18.15 | 17.97 | 18.11 | 8,687 | +0.14(+0.78%) |
Sep 24, 2018 | 18.34 | 18.42 | 17.97 | 17.97 | 16,161 | -0.37(-2.02%) |
Sep 21, 2018 | 18.04 | 18.34 | 17.98 | 18.34 | 35,359 | +0.29(+1.61%) |
Sep 20, 2018 | 17.92 | 18.11 | 17.92 | 18.05 | 3,444 | +0.06(+0.33%) |
Sep 19, 2018 | 18.04 | 18.19 | 17.89 | 17.99 | 8,700 | -0.12(-0.66%) |
Sep 18, 2018 | 18.03 | 18.13 | 18.00 | 18.11 | 5,289 | +0.14(+0.78%) |
Sep 17, 2018 | 18.08 | 18.10 | 17.88 | 17.97 | 8,159 | -0.12(-0.66%) |
Sep 14, 2018 | 17.76 | 18.09 | 17.76 | 18.09 | 5,463 | +0.34(+1.92%) |
Sep 13, 2018 | 17.74 | 17.90 | 17.70 | 17.75 | 3,463 | +0.02(+0.11%) |
Sep 12, 2018 | 17.81 | 17.82 | 17.68 | 17.73 | 4,263 | -0.09(-0.51%) |
Sep 11, 2018 | 17.86 | 17.89 | 17.58 | 17.82 | 64,878 | -0.03(-0.17%) |
Sep 10, 2018 | 17.85 | 17.90 | 17.72 | 17.85 | 45,045 | +0.00(+0.00%) |
Sep 07, 2018 | 17.84 | 17.87 | 17.65 | 17.85 | 15,244 | +0.03(+0.17%) |
Sep 06, 2018 | 17.86 | 17.99 | 17.70 | 17.82 | 12,994 | -0.04(-0.22%) |
Sep 05, 2018 | 17.80 | 17.88 | 17.57 | 17.86 | 24,639 | +0.06(+0.34%) |
Sep 04, 2018 | 17.85 | 17.90 | 17.59 | 17.80 | 10,252 | -0.05(-0.28%) |
Aug 31, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.08(-0.45%) | |
Aug 30, 2018 | 17.83 | 17.96 | 17.79 | 17.93 | 8,917 | +0.02(+0.11%) |
Aug 29, 2018 | 17.57 | 17.97 | 17.57 | 17.91 | 12,691 | +0.36(+2.05%) |
Aug 28, 2018 | 17.84 | 18.04 | 17.55 | 17.55 | 10,663 | -0.50(-2.77%) |
Aug 27, 2018 | 18.03 | 18.19 | 17.92 | 18.05 | 11,181 | +0.11(+0.61%) |
Aug 24, 2018 | 18.21 | 18.22 | 17.89 | 17.94 | 4,279 | -0.24(-1.32%) |
Aug 23, 2018 | 18.21 | 18.31 | 18.17 | 18.18 | 12,113 | +0.02(+0.11%) |
Aug 22, 2018 | 18.24 | 18.24 | 18.00 | 18.16 | 8,613 | -0.05(-0.27%) |
Aug 21, 2018 | 18.19 | 18.31 | 18.13 | 18.21 | 4,038 | -0.09(-0.49%) |
Aug 20, 2018 | 18.39 | 18.39 | 18.04 | 18.30 | 8,302 | +0.02(+0.11%) |
Aug 17, 2018 | 18.22 | 18.28 | 18.11 | 18.28 | 11,627 | +0.01(+0.05%) |
Aug 16, 2018 | 18.00 | 18.40 | 17.91 | 18.27 | 21,192 | +0.29(+1.61%) |
Aug 15, 2018 | 17.99 | 18.02 | 17.78 | 17.98 | 17,172 | -0.02(-0.11%) |
Aug 14, 2018 | 18.00 | 18.09 | 17.99 | 18.00 | 6,011 | -0.01(-0.06%) |
Aug 13, 2018 | 18.06 | 18.15 | 18.00 | 18.01 | 23,527 | +0.04(+0.22%) |
Aug 10, 2018 | 17.85 | 18.10 | 17.82 | 17.97 | 31,829 | +0.09(+0.50%) |
Aug 09, 2018 | 17.85 | 18.01 | 17.55 | 17.88 | 11,419 | +0.26(+1.48%) |
Aug 08, 2018 | 17.91 | 17.96 | 17.62 | 17.62 | 4,981 | -0.23(-1.29%) |
Aug 07, 2018 | 17.99 | 18.09 | 17.81 | 17.85 | 33,733 | -0.15(-0.83%) |
Aug 03, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.50(+2.86%) | |
Aug 02, 2018 | 16.77 | 17.68 | 16.77 | 17.50 | 11,931 | +0.74(+4.42%) |