Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.14 | 19.41 | 18.51 | 19.04 | 27,335 | +0.15(+0.79%) |
Oct 30, 2018 | 18.98 | 19.23 | 18.52 | 18.89 | 22,823 | -0.17(-0.89%) |
Oct 29, 2018 | 20.73 | 20.73 | 18.77 | 19.06 | 28,986 | -1.37(-6.71%) |
Oct 26, 2018 | 19.69 | 20.54 | 19.33 | 20.43 | 23,100 | +0.37(+1.84%) |
Oct 25, 2018 | 19.28 | 20.30 | 19.10 | 20.06 | 27,855 | +0.95(+4.97%) |
Oct 24, 2018 | 20.86 | 21.35 | 18.59 | 19.11 | 77,034 | -1.75(-8.39%) |
Oct 23, 2018 | 22.41 | 22.41 | 20.70 | 20.86 | 64,032 | -1.97(-8.63%) |
Oct 22, 2018 | 22.40 | 23.60 | 21.47 | 22.83 | 43,496 | +0.54(+2.42%) |
Oct 19, 2018 | 20.95 | 22.76 | 20.23 | 22.29 | 47,500 | +1.41(+6.75%) |
Oct 18, 2018 | 21.54 | 21.54 | 19.80 | 20.88 | 38,310 | -0.79(-3.65%) |
Oct 17, 2018 | 21.46 | 21.78 | 19.60 | 21.67 | 42,186 | +0.27(+1.26%) |
Oct 16, 2018 | 20.00 | 21.62 | 19.55 | 21.40 | 54,115 | +1.63(+8.24%) |
Oct 15, 2018 | 18.90 | 19.86 | 18.46 | 19.77 | 79,639 | +0.88(+4.66%) |
Oct 12, 2018 | 19.30 | 20.09 | 18.33 | 18.89 | 143,700 | -0.03(-0.16%) |
Oct 11, 2018 | 19.01 | 19.99 | 18.11 | 18.92 | 80,935 | -0.23(-1.20%) |
Oct 10, 2018 | 20.21 | 21.08 | 18.03 | 19.15 | 91,688 | -0.97(-4.82%) |
Oct 09, 2018 | 20.42 | 20.93 | 19.77 | 20.12 | 87,706 | -0.31(-1.52%) |
Oct 08, 2018 | 21.11 | 21.36 | 20.08 | 20.43 | 84,349 | -0.81(-3.81%) |
Oct 05, 2018 | 22.24 | 22.24 | 20.38 | 21.24 | 79,900 | -0.85(-3.85%) |
Oct 04, 2018 | 22.47 | 22.86 | 21.27 | 22.09 | 88,646 | -0.40(-1.78%) |
Oct 03, 2018 | 23.87 | 23.87 | 22.22 | 22.49 | 91,904 | -1.32(-5.54%) |
Oct 02, 2018 | 23.88 | 24.00 | 22.21 | 23.81 | 117,302 | -0.11(-0.46%) |
Oct 01, 2018 | 25.81 | 25.81 | 23.78 | 23.92 | 100,764 | -1.58(-6.20%) |
Sep 28, 2018 | 26.08 | 26.30 | 25.01 | 25.50 | 91,300 | -0.81(-3.08%) |
Sep 27, 2018 | 27.65 | 28.49 | 25.91 | 26.31 | 157,322 | -0.25(-0.94%) |
Sep 26, 2018 | 29.11 | 30.25 | 26.56 | 26.56 | 91,853 | -2.53(-8.70%) |
Sep 25, 2018 | 29.14 | 29.99 | 27.93 | 29.09 | 170,641 | -0.03(-0.10%) |
Sep 24, 2018 | 29.72 | 31.56 | 29.03 | 29.12 | 158,011 | -0.65(-2.18%) |
Sep 21, 2018 | 30.93 | 31.22 | 28.41 | 29.77 | 1,272,400 | -1.16(-3.75%) |
Sep 20, 2018 | 29.29 | 32.88 | 29.29 | 30.93 | 224,654 | +1.60(+5.46%) |
Sep 19, 2018 | 27.58 | 31.41 | 27.02 | 29.33 | 338,318 | +1.75(+6.35%) |
Sep 18, 2018 | 27.73 | 28.75 | 25.74 | 27.58 | 212,182 | -0.41(-1.46%) |
Sep 17, 2018 | 27.85 | 28.64 | 26.62 | 27.99 | 187,831 | +1.51(+5.70%) |
Sep 14, 2018 | 25.05 | 26.86 | 24.83 | 26.48 | 154,700 | +1.50(+6.00%) |
Sep 13, 2018 | 25.78 | 26.10 | 23.50 | 24.98 | 286,486 | -0.61(-2.38%) |
Sep 12, 2018 | 26.06 | 26.95 | 24.22 | 25.59 | 190,311 | -0.41(-1.58%) |
Sep 11, 2018 | 29.29 | 29.50 | 24.18 | 26.00 | 464,804 | -2.87(-9.94%) |
Sep 10, 2018 | 26.98 | 29.77 | 26.90 | 28.87 | 197,071 | +1.89(+7.01%) |
Sep 07, 2018 | 26.45 | 28.48 | 26.40 | 26.98 | 123,900 | +0.72(+2.74%) |
Sep 06, 2018 | 24.03 | 26.50 | 23.95 | 26.26 | 106,487 | +1.92(+7.89%) |
Sep 05, 2018 | 24.00 | 24.89 | 23.92 | 24.34 | 108,321 | +0.45(+1.88%) |
Sep 04, 2018 | 22.00 | 25.71 | 22.00 | 23.89 | 170,129 | +1.85(+8.39%) |
Aug 31, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.35(+1.61%) | |
Aug 30, 2018 | 21.50 | 22.00 | 20.20 | 21.69 | 115,099 | +0.19(+0.88%) |
Aug 29, 2018 | 19.48 | 21.59 | 19.00 | 21.50 | 71,489 | +2.50(+13.16%) |
Aug 28, 2018 | 18.47 | 19.00 | 18.37 | 19.00 | 136,759 | +0.64(+3.49%) |
Aug 27, 2018 | 17.53 | 18.42 | 16.91 | 18.36 | 89,058 | +0.90(+5.15%) |
Aug 24, 2018 | 17.01 | 17.82 | 16.91 | 17.46 | 87,000 | +0.41(+2.40%) |
Aug 23, 2018 | 17.43 | 17.68 | 16.92 | 17.05 | 122,489 | -0.51(-2.90%) |
Aug 22, 2018 | 17.27 | 17.68 | 17.00 | 17.56 | 48,897 | +0.39(+2.27%) |
Aug 21, 2018 | 16.98 | 17.30 | 16.59 | 17.17 | 170,274 | +0.25(+1.48%) |
Aug 20, 2018 | 15.86 | 17.32 | 15.52 | 16.92 | 116,952 | +0.98(+6.15%) |
Aug 17, 2018 | 16.40 | 17.10 | 15.69 | 15.94 | 226,700 | -0.42(-2.57%) |
Aug 16, 2018 | 16.18 | 17.38 | 16.18 | 16.36 | 172,231 | +0.27(+1.68%) |
Aug 15, 2018 | 15.50 | 16.10 | 15.39 | 16.09 | 46,679 | +0.46(+2.94%) |
Aug 14, 2018 | 14.61 | 16.05 | 14.28 | 15.63 | 108,611 | +0.95(+6.47%) |
Aug 13, 2018 | 14.24 | 14.69 | 13.47 | 14.68 | 97,385 | +0.54(+3.82%) |
Aug 10, 2018 | 14.10 | 14.20 | 13.88 | 14.14 | 25,300 | +0.15(+1.07%) |
Aug 09, 2018 | 14.06 | 14.12 | 13.50 | 13.99 | 53,191 | +0.02(+0.14%) |
Aug 08, 2018 | 13.89 | 14.25 | 13.65 | 13.97 | 37,850 | +0.08(+0.58%) |
Aug 07, 2018 | 13.93 | 14.05 | 13.49 | 13.89 | 23,511 | +0.01(+0.07%) |
Aug 06, 2018 | 13.41 | 14.00 | 13.29 | 13.88 | 59,051 | +0.22(+1.61%) |
Aug 03, 2018 | 13.95 | 14.03 | 13.46 | 13.66 | 12,500 | -0.30(-2.15%) |
Aug 02, 2018 | 13.95 | 14.41 | 13.64 | 13.96 | 43,514 | -0.25(-1.76%) |
Aug 01, 2018 | 14.01 | 14.70 | 13.81 | 14.21 | 38,623 | +0.22(+1.57%) |
Jul 31, 2018 | 13.53 | 14.19 | 13.47 | 13.99 | 17,260 | +0.55(+4.09%) |
Jul 30, 2018 | 13.20 | 13.49 | 13.10 | 13.44 | 4,820 | +0.21(+1.59%) |
Jul 27, 2018 | 13.97 | 14.17 | 13.04 | 13.23 | 31,000 | -0.54(-3.92%) |
Jul 26, 2018 | 15.45 | 15.72 | 13.25 | 13.77 | 127,176 | -1.66(-10.76%) |
Jul 25, 2018 | 15.53 | 16.09 | 15.43 | 15.43 | 41,213 | -0.09(-0.58%) |
Jul 24, 2018 | 15.94 | 16.23 | 15.52 | 15.52 | 32,616 | -0.39(-2.45%) |
Jul 23, 2018 | 15.84 | 16.03 | 15.51 | 15.91 | 22,591 | +0.06(+0.38%) |
Jul 20, 2018 | 15.60 | 15.90 | 15.35 | 15.85 | 16,025 | +0.22(+1.41%) |
Jul 19, 2018 | 15.43 | 16.00 | 15.34 | 15.63 | 51,229 | +0.17(+1.10%) |
Jul 18, 2018 | 15.41 | 15.88 | 15.37 | 15.46 | 46,111 | +0.01(+0.06%) |
Jul 17, 2018 | 15.88 | 15.93 | 15.38 | 15.45 | 57,891 | -0.40(-2.52%) |
Jul 16, 2018 | 16.10 | 16.35 | 15.26 | 15.85 | 90,973 | -0.29(-1.80%) |
Jul 13, 2018 | 16.75 | 17.04 | 15.97 | 16.14 | 120,089 | -0.59(-3.53%) |
Jul 12, 2018 | 16.78 | 17.16 | 16.71 | 16.73 | 138,673 | -0.02(-0.12%) |
Jul 11, 2018 | 16.90 | 17.73 | 16.72 | 16.75 | 148,893 | -0.23(-1.35%) |
Jul 10, 2018 | 17.05 | 17.15 | 16.91 | 16.98 | 33,628 | -0.07(-0.41%) |
Jul 09, 2018 | 16.75 | 17.30 | 16.72 | 17.05 | 41,830 | +0.34(+2.03%) |
Jul 06, 2018 | 16.71 | 17.09 | 16.71 | 16.71 | 63,309 | -0.06(-0.36%) |
Jul 05, 2018 | 16.89 | 17.41 | 16.70 | 16.77 | 32,739 | +0.06(+0.36%) |
Jul 03, 2018 | 16.71 | 16.71 | 16.71 | 0 | -0.21(-1.24%) | |
Jul 02, 2018 | 17.39 | 17.39 | 16.73 | 16.92 | 27,667 | -0.43(-2.48%) |
Jun 29, 2018 | 16.74 | 17.65 | 16.71 | 17.35 | 45,589 | +0.62(+3.71%) |
Jun 28, 2018 | 16.71 | 17.48 | 16.70 | 16.73 | 114,468 | -0.24(-1.41%) |
Jun 27, 2018 | 17.60 | 17.73 | 16.61 | 16.97 | 99,108 | -0.53(-3.03%) |
Jun 26, 2018 | 17.95 | 18.26 | 17.50 | 17.50 | 114,140 | -0.40(-2.23%) |
Jun 25, 2018 | 19.07 | 20.00 | 17.65 | 17.90 | 100,433 | -1.32(-6.87%) |
Jun 22, 2018 | 19.41 | 19.82 | 18.71 | 19.22 | 75,271 | -0.03(-0.16%) |
Jun 21, 2018 | 20.50 | 21.00 | 18.65 | 19.25 | 139,448 | -1.10(-5.41%) |
Jun 20, 2018 | 19.20 | 20.35 | 18.60 | 20.35 | 130,612 | +1.35(+7.11%) |
Jun 19, 2018 | 17.59 | 19.14 | 17.33 | 19.00 | 86,140 | +1.50(+8.57%) |
Jun 18, 2018 | 18.30 | 18.39 | 17.44 | 17.50 | 76,964 | -0.79(-4.32%) |
Jun 15, 2018 | 18.80 | 18.03 | 18.29 | 121,013 | -0.51(-2.71%) | |
Jun 14, 2018 | 18.23 | 19.10 | 18.07 | 18.80 | 102,244 | +0.48(+2.62%) |
Jun 13, 2018 | 18.32 | 19.11 | 18.12 | 18.32 | 101,003 | +0.11(+0.60%) |
Jun 12, 2018 | 17.90 | 18.50 | 17.86 | 18.21 | 96,220 | +0.44(+2.48%) |
Jun 11, 2018 | 17.67 | 17.81 | 17.50 | 17.77 | 38,513 | +0.40(+2.30%) |
Jun 08, 2018 | 17.39 | 19.82 | 17.29 | 17.37 | 133,004 | +0.01(+0.06%) |
Jun 07, 2018 | 17.74 | 18.00 | 17.25 | 17.36 | 124,464 | -0.64(-3.56%) |
Jun 06, 2018 | 18.30 | 18.45 | 17.74 | 18.00 | 94,909 | -0.24(-1.32%) |
Jun 05, 2018 | 18.33 | 19.74 | 18.00 | 18.24 | 198,751 | +0.21(+1.16%) |
Jun 04, 2018 | 18.10 | 18.25 | 18.00 | 18.03 | 46,827 | +0.23(+1.29%) |
Jun 01, 2018 | 17.85 | 18.97 | 17.41 | 17.80 | 120,304 | +0.69(+4.03%) |
May 31, 2018 | 17.25 | 17.47 | 16.54 | 17.11 | 193,654 | -0.09(-0.52%) |
May 30, 2018 | 17.27 | 17.97 | 17.20 | 17.20 | 162,031 | -0.01(-0.06%) |
May 29, 2018 | 19.45 | 19.93 | 17.05 | 17.21 | 330,913 | -2.20(-11.33%) |
May 25, 2018 | 19.41 | 19.41 | 19.41 | 0 | -0.06(-0.31%) |