Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.13 | 16.45 | 16.00 | 16.27 | 442,914 | +0.36(+2.24%) |
Oct 30, 2018 | 15.64 | 15.93 | 15.50 | 15.92 | 386,750 | +0.27(+1.74%) |
Oct 29, 2018 | 15.62 | 15.97 | 15.48 | 15.64 | 380,462 | +0.12(+0.80%) |
Oct 26, 2018 | 14.95 | 15.71 | 14.85 | 15.52 | 530,408 | +0.38(+2.51%) |
Oct 25, 2018 | 14.16 | 15.14 | 13.62 | 15.14 | 979,567 | +0.91(+6.38%) |
Oct 24, 2018 | 16.25 | 16.49 | 13.97 | 14.23 | 1,321,589 | -2.52(-15.05%) |
Oct 23, 2018 | 16.33 | 16.78 | 16.29 | 16.75 | 268,338 | +0.19(+1.12%) |
Oct 22, 2018 | 17.11 | 17.15 | 16.51 | 16.57 | 209,026 | -0.48(-2.82%) |
Oct 19, 2018 | 17.30 | 17.44 | 17.04 | 17.05 | 278,999 | -0.28(-1.61%) |
Oct 18, 2018 | 17.51 | 17.74 | 17.30 | 17.33 | 162,802 | -0.23(-1.33%) |
Oct 17, 2018 | 17.75 | 17.86 | 17.30 | 17.56 | 318,985 | -0.23(-1.31%) |
Oct 16, 2018 | 18.02 | 18.02 | 17.64 | 17.79 | 356,433 | -0.16(-0.86%) |
Oct 15, 2018 | 17.65 | 17.99 | 17.55 | 17.95 | 172,951 | +0.26(+1.49%) |
Oct 12, 2018 | 18.41 | 18.41 | 17.11 | 17.68 | 329,281 | -0.55(-3.02%) |
Oct 11, 2018 | 18.89 | 19.00 | 18.21 | 18.23 | 207,806 | -0.67(-3.57%) |
Oct 10, 2018 | 18.86 | 19.32 | 18.86 | 18.91 | 272,599 | -0.01(-0.04%) |
Oct 09, 2018 | 18.80 | 18.94 | 18.76 | 18.92 | 202,917 | -0.02(-0.08%) |
Oct 08, 2018 | 18.74 | 19.09 | 18.73 | 18.93 | 158,881 | +0.05(+0.25%) |
Oct 05, 2018 | 19.38 | 19.39 | 18.80 | 18.89 | 271,650 | -0.46(-2.37%) |
Oct 04, 2018 | 19.48 | 19.76 | 19.24 | 19.34 | 281,211 | -0.12(-0.64%) |
Oct 03, 2018 | 18.72 | 19.54 | 18.58 | 19.47 | 374,708 | +0.81(+4.32%) |
Oct 02, 2018 | 18.96 | 18.99 | 18.59 | 18.66 | 253,188 | -0.36(-1.88%) |
Oct 01, 2018 | 19.36 | 19.38 | 18.91 | 19.02 | 225,908 | -0.29(-1.53%) |
Sep 28, 2018 | 19.31 | 19.55 | 19.27 | 19.31 | 277,065 | -0.12(-0.60%) |
Sep 27, 2018 | 19.31 | 19.57 | 19.08 | 19.43 | 505,729 | +0.12(+0.60%) |
Sep 26, 2018 | 19.62 | 19.62 | 19.31 | 19.31 | 235,732 | -0.27(-1.39%) |
Sep 25, 2018 | 19.62 | 19.86 | 19.55 | 19.58 | 176,486 | +0.00(+0.00%) |
Sep 24, 2018 | 19.97 | 19.97 | 19.49 | 19.58 | 473,758 | -0.35(-1.75%) |
Sep 21, 2018 | 20.17 | 20.32 | 19.86 | 19.93 | 503,591 | -0.31(-1.53%) |
Sep 20, 2018 | 19.93 | 20.32 | 19.93 | 20.24 | 189,279 | +0.39(+1.95%) |
Sep 19, 2018 | 19.70 | 20.03 | 19.70 | 19.86 | 160,262 | +0.12(+0.59%) |
Sep 18, 2018 | 20.13 | 20.21 | 19.74 | 19.74 | 176,072 | -0.31(-1.55%) |
Sep 17, 2018 | 20.48 | 20.48 | 20.05 | 20.05 | 164,122 | -0.39(-1.90%) |
Sep 14, 2018 | 20.24 | 20.52 | 19.82 | 20.44 | 137,050 | +0.23(+1.15%) |
Sep 13, 2018 | 20.40 | 20.40 | 20.05 | 20.21 | 181,944 | -0.08(-0.38%) |
Sep 12, 2018 | 20.59 | 20.59 | 20.13 | 20.28 | 219,191 | -0.35(-1.69%) |
Sep 11, 2018 | 20.83 | 20.88 | 20.59 | 20.63 | 185,726 | -0.16(-0.75%) |
Sep 10, 2018 | 20.55 | 20.83 | 20.40 | 20.79 | 546,271 | +0.27(+1.32%) |
Sep 07, 2018 | 20.17 | 20.55 | 20.17 | 20.52 | 332,891 | +0.39(+1.93%) |
Sep 06, 2018 | 20.36 | 20.52 | 20.09 | 20.13 | 197,795 | -0.31(-1.52%) |
Sep 05, 2018 | 20.28 | 20.52 | 20.05 | 20.44 | 164,950 | +0.19(+0.96%) |
Sep 04, 2018 | 20.24 | 20.44 | 20.05 | 20.24 | 175,903 | +0.00(+0.00%) |
Aug 31, 2018 | 20.24 | 20.24 | 20.24 | 0 | -0.19(-0.95%) | |
Aug 30, 2018 | 20.59 | 20.81 | 20.40 | 20.44 | 217,031 | -0.08(-0.38%) |
Aug 29, 2018 | 20.24 | 20.63 | 20.05 | 20.52 | 201,234 | +0.35(+1.73%) |
Aug 28, 2018 | 20.44 | 20.44 | 20.05 | 20.17 | 172,739 | -0.16(-0.76%) |
Aug 27, 2018 | 20.48 | 20.65 | 20.24 | 20.32 | 132,168 | -0.08(-0.38%) |
Aug 24, 2018 | 20.55 | 20.67 | 20.40 | 20.40 | 138,984 | -0.12(-0.57%) |
Aug 23, 2018 | 20.52 | 20.65 | 20.40 | 20.52 | 171,374 | -0.04(-0.19%) |
Aug 22, 2018 | 20.32 | 20.57 | 20.09 | 20.55 | 175,700 | +0.27(+1.34%) |
Aug 21, 2018 | 20.01 | 20.38 | 20.01 | 20.28 | 289,705 | +0.27(+1.36%) |
Aug 20, 2018 | 20.01 | 20.09 | 19.89 | 20.01 | 118,474 | +0.04(+0.19%) |
Aug 17, 2018 | 19.78 | 19.97 | 19.78 | 19.97 | 127,767 | +0.12(+0.59%) |
Aug 16, 2018 | 19.70 | 20.01 | 19.70 | 19.86 | 149,253 | +0.19(+0.99%) |
Aug 15, 2018 | 19.74 | 19.93 | 19.58 | 19.66 | 261,626 | -0.27(-1.36%) |
Aug 14, 2018 | 19.55 | 20.17 | 19.55 | 19.93 | 303,133 | +0.43(+2.19%) |
Aug 13, 2018 | 19.74 | 19.78 | 19.43 | 19.51 | 149,741 | -0.23(-1.18%) |
Aug 10, 2018 | 19.62 | 20.01 | 19.58 | 19.74 | 125,575 | +0.00(+0.00%) |
Aug 09, 2018 | 19.86 | 19.93 | 19.62 | 19.74 | 143,282 | -0.16(-0.78%) |
Aug 08, 2018 | 19.70 | 19.93 | 19.49 | 19.89 | 163,606 | +0.26(+1.34%) |
Aug 07, 2018 | 19.55 | 19.75 | 19.44 | 19.63 | 285,453 | +0.08(+0.39%) |
Aug 06, 2018 | 19.52 | 19.71 | 19.40 | 19.55 | 190,434 | +0.00(+0.00%) |
Aug 03, 2018 | 19.71 | 19.86 | 19.48 | 19.55 | 201,212 | -0.15(-0.78%) |
Aug 02, 2018 | 19.40 | 19.71 | 19.25 | 19.71 | 180,453 | +0.12(+0.59%) |