Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.29 | 18.32 | 18.24 | 18.32 | 32,884 | -0.01(-0.06%) |
Sep 27, 2018 | 18.30 | 18.34 | 18.27 | 18.33 | 37,055 | -0.04(-0.20%) |
Sep 26, 2018 | 18.32 | 18.37 | 18.31 | 18.36 | 4,264 | +0.01(+0.04%) |
Sep 25, 2018 | 18.35 | 18.37 | 18.33 | 18.36 | 37,767 | +0.02(+0.08%) |
Sep 24, 2018 | 18.33 | 18.37 | 18.28 | 18.34 | 41,174 | +0.05(+0.29%) |
Sep 21, 2018 | 18.29 | 18.32 | 18.28 | 18.29 | 21,834 | +0.00(+0.00%) |
Sep 20, 2018 | 18.27 | 18.30 | 18.27 | 18.29 | 33,245 | +0.08(+0.41%) |
Sep 19, 2018 | 18.18 | 18.24 | 18.18 | 18.21 | 21,631 | +0.09(+0.50%) |
Sep 18, 2018 | 18.19 | 18.24 | 18.12 | 18.12 | 138,277 | -0.05(-0.25%) |
Sep 17, 2018 | 18.17 | 18.18 | 18.17 | 18.17 | 14,003 | +0.08(+0.46%) |
Sep 14, 2018 | 18.17 | 18.19 | 18.09 | 18.09 | 80,413 | -0.05(-0.29%) |
Sep 13, 2018 | 18.16 | 18.18 | 18.12 | 18.14 | 59,237 | +0.07(+0.37%) |
Sep 12, 2018 | 18.08 | 18.12 | 18.06 | 18.07 | 37,203 | +0.06(+0.33%) |
Sep 11, 2018 | 18.04 | 18.06 | 17.97 | 18.01 | 597,945 | +0.00(+0.00%) |
Sep 10, 2018 | 18.11 | 18.11 | 17.99 | 18.01 | 159,951 | -0.05(-0.25%) |
Sep 07, 2018 | 18.07 | 18.07 | 18.03 | 18.06 | 5,458 | +0.01(+0.08%) |
Sep 06, 2018 | 18.07 | 18.10 | 18.04 | 18.04 | 15,113 | -0.02(-0.12%) |
Sep 05, 2018 | 18.06 | 18.08 | 18.03 | 18.06 | 15,883 | +0.05(+0.29%) |
Sep 04, 2018 | 18.06 | 18.06 | 18.00 | 18.01 | 14,067 | -0.07(-0.36%) |
Aug 31, 2018 | 18.08 | 18.08 | 18.08 | 0 | -0.07(-0.37%) | |
Aug 30, 2018 | 18.13 | 18.16 | 18.12 | 18.15 | 16,032 | -0.04(-0.22%) |
Aug 29, 2018 | 18.16 | 18.20 | 18.15 | 18.19 | 16,071 | +0.04(+0.22%) |
Aug 28, 2018 | 18.18 | 18.22 | 18.14 | 18.14 | 11,301 | -0.04(-0.21%) |
Aug 27, 2018 | 18.14 | 18.18 | 18.13 | 18.18 | 12,022 | +0.05(+0.29%) |
Aug 24, 2018 | 18.14 | 18.17 | 18.08 | 18.13 | 36,352 | +0.08(+0.46%) |
Aug 23, 2018 | 18.09 | 18.12 | 18.04 | 18.05 | 37,083 | -0.08(-0.45%) |
Aug 22, 2018 | 18.16 | 18.16 | 18.10 | 18.13 | 49,448 | +0.00(+0.00%) |
Aug 21, 2018 | 18.08 | 18.17 | 18.07 | 18.13 | 41,458 | +0.12(+0.66%) |
Aug 20, 2018 | 18.04 | 18.04 | 18.00 | 18.01 | 33,908 | -0.04(-0.25%) |
Aug 17, 2018 | 17.99 | 18.05 | 17.98 | 18.05 | 54,928 | +0.08(+0.46%) |
Aug 16, 2018 | 17.98 | 18.00 | 17.97 | 17.97 | 22,880 | +0.05(+0.31%) |
Aug 15, 2018 | 17.90 | 17.94 | 17.88 | 17.92 | 25,699 | -0.02(-0.14%) |
Aug 14, 2018 | 17.97 | 17.97 | 17.91 | 17.94 | 26,768 | +0.02(+0.13%) |
Aug 13, 2018 | 18.02 | 18.02 | 17.92 | 17.92 | 41,267 | -0.15(-0.83%) |
Aug 10, 2018 | 18.10 | 18.10 | 18.05 | 18.07 | 15,503 | -0.15(-0.82%) |
Aug 09, 2018 | 18.23 | 18.24 | 18.21 | 18.22 | 6,202 | -0.02(-0.08%) |
Aug 08, 2018 | 18.23 | 18.24 | 18.22 | 18.23 | 13,995 | -0.01(-0.08%) |
Aug 07, 2018 | 18.26 | 18.29 | 18.22 | 18.25 | 17,469 | +0.03(+0.16%) |
Aug 06, 2018 | 18.26 | 18.26 | 18.22 | 18.22 | 37,549 | -0.05(-0.29%) |
Aug 03, 2018 | 18.23 | 18.30 | 18.23 | 18.27 | 18,576 | -0.03(-0.16%) |
Aug 02, 2018 | 18.29 | 18.30 | 18.27 | 18.30 | 5,067 | -0.02(-0.12%) |
Aug 01, 2018 | 18.40 | 18.42 | 18.27 | 18.32 | 101,422 | -0.10(-0.55%) |
Jul 31, 2018 | 18.45 | 18.47 | 18.43 | 18.43 | 12,971 | -0.01(-0.08%) |
Jul 30, 2018 | 18.41 | 18.44 | 18.40 | 18.44 | 18,102 | +0.07(+0.41%) |
Jul 27, 2018 | 18.40 | 18.41 | 18.37 | 18.37 | 26,161 | -0.03(-0.16%) |
Jul 26, 2018 | 18.38 | 18.38 | 18.37 | 18.40 | 24,478 | -0.04(-0.20%) |
Jul 25, 2018 | 18.40 | 18.43 | 18.35 | 18.43 | 40,655 | +0.07(+0.41%) |
Jul 24, 2018 | 18.34 | 18.37 | 18.31 | 18.36 | 24,034 | +0.02(+0.12%) |
Jul 23, 2018 | 18.31 | 18.34 | 18.30 | 18.34 | 8,727 | +0.01(+0.08%) |
Jul 20, 2018 | 18.31 | 18.34 | 18.31 | 18.32 | 13,948 | +0.06(+0.33%) |
Jul 19, 2018 | 18.22 | 18.27 | 18.11 | 18.26 | 20,176 | -0.02(-0.08%) |
Jul 18, 2018 | 18.24 | 18.28 | 18.23 | 18.28 | 11,085 | -0.01(-0.04%) |
Jul 17, 2018 | 18.27 | 18.29 | 18.26 | 18.28 | 10,264 | -0.02(-0.12%) |
Jul 16, 2018 | 18.30 | 18.31 | 18.28 | 18.31 | 15,445 | +0.01(+0.08%) |
Jul 13, 2018 | 18.22 | 18.29 | 18.22 | 18.29 | 8,767 | +0.04(+0.25%) |
Jul 12, 2018 | 18.22 | 18.34 | 18.22 | 18.25 | 37,645 | +0.05(+0.29%) |
Jul 11, 2018 | 18.24 | 18.27 | 18.19 | 18.19 | 10,280 | -0.15(-0.81%) |
Jul 10, 2018 | 18.24 | 18.34 | 18.23 | 18.34 | 102,308 | +0.10(+0.57%) |
Jul 09, 2018 | 18.25 | 18.26 | 18.18 | 18.24 | 756,383 | +0.01(+0.08%) |
Jul 06, 2018 | 18.19 | 18.24 | 18.19 | 18.22 | 16,641 | +0.12(+0.66%) |
Jul 05, 2018 | 18.12 | 18.15 | 18.09 | 18.11 | 37,724 | +0.08(+0.45%) |
Jul 03, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.02(-0.12%) |