Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.09 | 17.90 | 16.78 | 17.75 | 1,105,602 | +1.08(+6.48%) |
Oct 30, 2018 | 16.50 | 16.88 | 15.92 | 16.67 | 1,125,461 | -0.06(-0.36%) |
Oct 29, 2018 | 18.26 | 18.79 | 16.33 | 16.73 | 1,623,622 | -1.12(-6.27%) |
Oct 26, 2018 | 18.50 | 18.89 | 17.52 | 17.85 | 1,002,800 | -1.11(-5.85%) |
Oct 25, 2018 | 17.81 | 19.00 | 17.75 | 18.96 | 1,108,011 | +1.46(+8.34%) |
Oct 24, 2018 | 19.73 | 20.05 | 17.38 | 17.50 | 1,571,741 | -2.27(-11.48%) |
Oct 23, 2018 | 19.93 | 20.29 | 19.01 | 19.77 | 1,050,927 | -1.08(-5.18%) |
Oct 22, 2018 | 21.22 | 21.38 | 19.36 | 20.85 | 1,131,947 | -0.36(-1.70%) |
Oct 19, 2018 | 22.00 | 22.44 | 20.21 | 21.21 | 1,237,200 | -0.54(-2.48%) |
Oct 18, 2018 | 22.29 | 22.70 | 21.25 | 21.75 | 1,619,053 | -0.75(-3.33%) |
Oct 17, 2018 | 20.50 | 22.50 | 20.02 | 22.50 | 2,493,210 | +1.66(+7.97%) |
Oct 16, 2018 | 19.43 | 21.01 | 18.56 | 20.84 | 1,875,684 | +1.62(+8.43%) |
Oct 15, 2018 | 20.93 | 21.04 | 19.00 | 19.22 | 2,441,386 | -1.39(-6.74%) |
Oct 12, 2018 | 18.75 | 21.15 | 18.55 | 20.61 | 3,716,600 | +2.60(+14.44%) |
Oct 11, 2018 | 19.74 | 20.33 | 17.50 | 18.01 | 4,941,960 | +0.81(+4.71%) |
Oct 10, 2018 | 17.66 | 17.97 | 17.10 | 17.20 | 710,822 | -0.61(-3.43%) |
Oct 09, 2018 | 17.77 | 18.10 | 17.38 | 17.81 | 544,615 | -0.02(-0.11%) |
Oct 08, 2018 | 17.51 | 18.24 | 17.13 | 17.83 | 719,016 | +0.22(+1.25%) |
Oct 05, 2018 | 17.75 | 18.43 | 17.29 | 17.61 | 727,300 | -0.19(-1.07%) |
Oct 04, 2018 | 18.41 | 18.55 | 17.76 | 17.80 | 863,533 | -0.71(-3.84%) |
Oct 03, 2018 | 18.59 | 19.15 | 18.36 | 18.51 | 606,477 | -0.02(-0.11%) |
Oct 02, 2018 | 19.49 | 19.63 | 18.22 | 18.53 | 1,163,521 | -1.00(-5.12%) |
Oct 01, 2018 | 20.13 | 20.41 | 19.35 | 19.53 | 1,022,542 | -0.41(-2.06%) |
Sep 28, 2018 | 19.91 | 21.69 | 19.86 | 19.94 | 1,211,800 | -0.20(-0.99%) |
Sep 27, 2018 | 20.14 | 20.50 | 19.64 | 20.14 | 893,556 | +0.12(+0.60%) |
Sep 26, 2018 | 20.00 | 20.98 | 19.31 | 20.02 | 1,292,935 | +0.37(+1.88%) |
Sep 25, 2018 | 20.34 | 20.39 | 19.45 | 19.65 | 1,229,447 | -0.62(-3.06%) |
Sep 24, 2018 | 20.55 | 21.49 | 20.13 | 20.27 | 913,194 | -0.43(-2.08%) |
Sep 21, 2018 | 20.34 | 22.57 | 19.50 | 20.70 | 2,673,700 | +0.59(+2.93%) |
Sep 20, 2018 | 19.37 | 20.89 | 19.35 | 20.11 | 1,797,819 | +0.92(+4.79%) |
Sep 19, 2018 | 18.01 | 20.23 | 17.52 | 19.19 | 2,526,304 | +1.44(+8.11%) |
Sep 18, 2018 | 19.23 | 19.31 | 17.25 | 17.75 | 2,360,898 | -1.48(-7.70%) |
Sep 17, 2018 | 18.75 | 19.49 | 17.76 | 19.23 | 2,742,612 | +0.32(+1.69%) |
Sep 14, 2018 | 20.16 | 21.27 | 18.87 | 18.91 | 2,297,400 | -2.02(-9.65%) |
Sep 13, 2018 | 22.20 | 22.89 | 20.85 | 20.93 | 1,873,352 | -1.57(-6.98%) |
Sep 12, 2018 | 23.38 | 23.69 | 21.69 | 22.50 | 1,434,670 | -0.90(-3.85%) |
Sep 11, 2018 | 25.24 | 25.42 | 23.05 | 23.40 | 1,613,734 | -1.77(-7.03%) |
Sep 10, 2018 | 23.78 | 25.46 | 23.39 | 25.17 | 1,201,463 | +1.33(+5.58%) |
Sep 07, 2018 | 22.93 | 24.70 | 22.70 | 23.84 | 1,156,900 | +0.70(+3.03%) |
Sep 06, 2018 | 22.52 | 23.35 | 22.11 | 23.14 | 849,159 | +0.48(+2.12%) |
Sep 05, 2018 | 23.49 | 23.50 | 22.25 | 22.66 | 1,027,558 | -0.99(-4.19%) |
Sep 04, 2018 | 22.90 | 23.91 | 22.26 | 23.65 | 1,175,934 | +0.74(+3.23%) |
Aug 31, 2018 | 22.91 | 22.91 | 22.91 | 0 | -0.16(-0.69%) | |
Aug 30, 2018 | 23.77 | 23.79 | 22.54 | 23.07 | 1,476,679 | -0.75(-3.15%) |
Aug 29, 2018 | 24.28 | 24.50 | 23.70 | 23.82 | 1,735,628 | -0.40(-1.65%) |
Aug 28, 2018 | 25.70 | 26.68 | 23.88 | 24.22 | 2,933,998 | -1.47(-5.72%) |
Aug 27, 2018 | 26.81 | 27.17 | 25.36 | 25.69 | 1,924,151 | -0.91(-3.42%) |
Aug 24, 2018 | 28.14 | 28.40 | 26.32 | 26.60 | 1,482,100 | -1.35(-4.83%) |
Aug 23, 2018 | 28.66 | 29.55 | 27.22 | 27.95 | 1,641,834 | -0.43(-1.52%) |
Aug 22, 2018 | 28.44 | 28.87 | 27.70 | 28.38 | 979,926 | -0.20(-0.70%) |
Aug 21, 2018 | 28.02 | 29.68 | 28.02 | 28.58 | 1,727,904 | +0.59(+2.11%) |
Aug 20, 2018 | 26.50 | 28.49 | 26.20 | 27.99 | 2,058,079 | +1.60(+6.06%) |
Aug 17, 2018 | 26.31 | 26.49 | 25.45 | 26.39 | 1,081,300 | +0.13(+0.50%) |
Aug 16, 2018 | 25.98 | 26.88 | 25.34 | 26.26 | 1,909,477 | +1.04(+4.12%) |
Aug 15, 2018 | 26.31 | 26.50 | 25.00 | 25.22 | 2,349,257 | -1.68(-6.25%) |
Aug 14, 2018 | 27.94 | 28.50 | 26.29 | 26.90 | 1,746,836 | -1.01(-3.62%) |
Aug 13, 2018 | 29.41 | 29.78 | 26.01 | 27.91 | 2,876,038 | -1.64(-5.55%) |
Aug 10, 2018 | 29.23 | 29.92 | 28.80 | 29.55 | 1,106,500 | +0.04(+0.14%) |
Aug 09, 2018 | 29.63 | 30.70 | 28.57 | 29.51 | 2,068,966 | -0.19(-0.64%) |
Aug 08, 2018 | 30.30 | 30.78 | 28.42 | 29.70 | 2,771,888 | -1.13(-3.67%) |
Aug 07, 2018 | 32.98 | 34.50 | 28.80 | 30.83 | 8,053,918 | +0.48(+1.58%) |
Aug 06, 2018 | 32.35 | 32.50 | 30.20 | 30.35 | 3,994,990 | -1.98(-6.12%) |
Aug 03, 2018 | 31.71 | 32.60 | 30.08 | 32.33 | 2,306,400 | +1.25(+4.02%) |
Aug 02, 2018 | 29.33 | 31.43 | 28.31 | 31.08 | 3,358,248 | +2.93(+10.41%) |