Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.78 | 25.78 | 22.76 | 24.73 | 72,818 | -0.71(-2.79%) |
Oct 30, 2018 | 24.11 | 26.70 | 23.80 | 25.44 | 49,028 | +1.33(+5.52%) |
Oct 29, 2018 | 25.14 | 25.14 | 23.96 | 24.11 | 106,817 | -0.97(-3.87%) |
Oct 26, 2018 | 23.93 | 25.62 | 21.91 | 25.08 | 85,500 | +0.84(+3.47%) |
Oct 25, 2018 | 23.56 | 24.25 | 21.83 | 24.24 | 85,409 | +0.86(+3.68%) |
Oct 24, 2018 | 24.70 | 25.47 | 22.85 | 23.38 | 40,073 | -1.29(-5.23%) |
Oct 23, 2018 | 25.31 | 26.86 | 24.02 | 24.67 | 99,671 | -1.09(-4.23%) |
Oct 22, 2018 | 25.29 | 26.75 | 24.96 | 25.76 | 59,477 | +0.26(+1.02%) |
Oct 19, 2018 | 25.39 | 26.31 | 24.39 | 25.50 | 110,800 | +0.37(+1.47%) |
Oct 18, 2018 | 23.51 | 25.50 | 23.09 | 25.13 | 52,876 | +1.75(+7.49%) |
Oct 17, 2018 | 22.74 | 23.50 | 22.43 | 23.38 | 31,556 | +0.67(+2.95%) |
Oct 16, 2018 | 23.59 | 23.86 | 22.30 | 22.71 | 55,310 | -0.77(-3.28%) |
Oct 15, 2018 | 22.25 | 23.74 | 21.86 | 23.48 | 49,909 | +1.11(+4.96%) |
Oct 12, 2018 | 22.02 | 24.89 | 21.02 | 22.37 | 67,900 | +0.47(+2.15%) |
Oct 11, 2018 | 23.14 | 23.14 | 20.70 | 21.90 | 95,248 | -1.36(-5.85%) |
Oct 10, 2018 | 22.81 | 23.84 | 22.30 | 23.26 | 47,597 | +0.43(+1.88%) |
Oct 09, 2018 | 21.75 | 23.00 | 21.05 | 22.83 | 195,963 | +1.09(+5.01%) |
Oct 08, 2018 | 20.88 | 22.00 | 20.71 | 21.74 | 138,358 | +0.84(+4.02%) |
Oct 05, 2018 | 20.76 | 21.15 | 20.28 | 20.90 | 32,100 | +0.30(+1.46%) |
Oct 04, 2018 | 20.16 | 21.17 | 19.90 | 20.60 | 21,656 | +0.39(+1.93%) |
Oct 03, 2018 | 20.67 | 20.67 | 19.48 | 20.21 | 21,891 | -0.34(-1.65%) |
Oct 02, 2018 | 21.13 | 21.13 | 19.67 | 20.55 | 10,781 | -0.63(-2.97%) |
Oct 01, 2018 | 21.41 | 21.41 | 20.72 | 21.18 | 46,062 | -0.23(-1.07%) |
Sep 28, 2018 | 20.73 | 22.00 | 20.27 | 21.41 | 33,800 | +0.76(+3.68%) |
Sep 27, 2018 | 19.99 | 21.03 | 19.80 | 20.65 | 25,810 | +0.73(+3.66%) |
Sep 26, 2018 | 20.61 | 20.68 | 19.50 | 19.92 | 12,980 | -0.56(-2.73%) |
Sep 25, 2018 | 20.59 | 21.00 | 20.00 | 20.48 | 44,188 | +0.07(+0.34%) |
Sep 24, 2018 | 19.77 | 20.58 | 19.77 | 20.41 | 18,536 | +0.77(+3.92%) |
Sep 21, 2018 | 20.22 | 20.35 | 19.20 | 19.64 | 515,000 | -0.39(-1.95%) |
Sep 20, 2018 | 19.39 | 20.70 | 19.07 | 20.03 | 50,180 | +0.69(+3.57%) |
Sep 19, 2018 | 19.89 | 20.83 | 19.01 | 19.34 | 37,942 | -0.69(-3.44%) |
Sep 18, 2018 | 19.73 | 20.36 | 18.36 | 20.03 | 33,802 | +0.19(+0.96%) |
Sep 17, 2018 | 20.63 | 20.70 | 19.32 | 19.84 | 37,918 | -0.65(-3.17%) |
Sep 14, 2018 | 19.70 | 20.79 | 19.00 | 20.49 | 58,100 | +0.69(+3.48%) |
Sep 13, 2018 | 20.93 | 21.21 | 18.56 | 19.80 | 32,875 | -0.86(-4.16%) |
Sep 12, 2018 | 19.36 | 21.34 | 18.55 | 20.66 | 76,020 | +1.41(+7.32%) |
Sep 11, 2018 | 18.48 | 19.73 | 18.06 | 19.25 | 81,316 | +0.84(+4.56%) |
Sep 10, 2018 | 19.07 | 19.34 | 18.02 | 18.41 | 92,614 | -0.35(-1.87%) |
Sep 07, 2018 | 18.30 | 19.50 | 17.67 | 18.76 | 62,200 | +0.46(+2.51%) |
Sep 06, 2018 | 16.91 | 18.37 | 16.91 | 18.30 | 45,639 | +1.30(+7.65%) |
Sep 05, 2018 | 17.10 | 18.00 | 16.75 | 17.00 | 37,441 | -0.04(-0.23%) |
Sep 04, 2018 | 17.24 | 18.00 | 16.75 | 17.04 | 73,240 | -0.23(-1.33%) |
Aug 31, 2018 | 17.27 | 17.27 | 17.27 | 0 | -0.28(-1.60%) | |
Aug 30, 2018 | 17.15 | 17.60 | 16.64 | 17.55 | 28,008 | +0.37(+2.15%) |
Aug 29, 2018 | 17.11 | 17.56 | 17.08 | 17.18 | 6,827 | +0.03(+0.17%) |
Aug 28, 2018 | 17.25 | 17.56 | 16.95 | 17.15 | 16,300 | -0.05(-0.29%) |
Aug 27, 2018 | 17.40 | 17.65 | 16.81 | 17.20 | 21,588 | -0.10(-0.58%) |
Aug 24, 2018 | 16.80 | 17.30 | 16.52 | 17.30 | 33,000 | +0.60(+3.59%) |
Aug 23, 2018 | 16.27 | 16.96 | 16.27 | 16.70 | 5,753 | +0.43(+2.64%) |
Aug 22, 2018 | 16.76 | 16.95 | 16.11 | 16.27 | 12,799 | -0.58(-3.44%) |
Aug 21, 2018 | 16.70 | 16.97 | 16.64 | 16.85 | 6,416 | +0.35(+2.12%) |
Aug 20, 2018 | 16.75 | 17.21 | 16.25 | 16.50 | 16,081 | -0.30(-1.79%) |
Aug 17, 2018 | 16.62 | 17.28 | 16.62 | 16.80 | 4,900 | +0.10(+0.60%) |
Aug 16, 2018 | 16.72 | 17.30 | 16.11 | 16.70 | 5,865 | +0.15(+0.94%) |
Aug 15, 2018 | 17.00 | 17.16 | 16.55 | 16.55 | 18,878 | -0.15(-0.93%) |
Aug 14, 2018 | 16.11 | 16.90 | 16.11 | 16.70 | 58,288 | +0.59(+3.66%) |
Aug 13, 2018 | 16.51 | 16.70 | 16.02 | 16.11 | 7,179 | -0.59(-3.53%) |
Aug 10, 2018 | 15.81 | 16.99 | 15.60 | 16.70 | 6,000 | +0.30(+1.83%) |
Aug 09, 2018 | 16.25 | 16.70 | 15.72 | 16.40 | 9,940 | -0.09(-0.55%) |
Aug 08, 2018 | 16.35 | 16.50 | 15.90 | 16.49 | 73,166 | +0.50(+3.13%) |
Aug 07, 2018 | 16.42 | 16.50 | 15.88 | 15.99 | 29,896 | -0.30(-1.84%) |
Aug 06, 2018 | 16.41 | 16.41 | 15.71 | 16.29 | 6,047 | -0.01(-0.06%) |
Aug 03, 2018 | 16.22 | 16.64 | 15.80 | 16.30 | 7,000 | +0.08(+0.49%) |
Aug 02, 2018 | 15.85 | 16.75 | 15.42 | 16.22 | 12,063 | +0.60(+3.84%) |