Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.70 | 19.06 | 18.70 | 18.98 | 183,868 | +0.32(+1.73%) |
Oct 30, 2018 | 18.16 | 18.81 | 18.16 | 18.66 | 90,618 | +0.37(+2.04%) |
Oct 29, 2018 | 19.10 | 19.10 | 18.14 | 18.29 | 129,118 | -0.79(-4.17%) |
Oct 26, 2018 | 18.85 | 19.26 | 18.80 | 19.08 | 103,300 | -0.29(-1.50%) |
Oct 25, 2018 | 18.90 | 19.50 | 18.90 | 19.37 | 244,241 | +0.36(+1.89%) |
Oct 24, 2018 | 19.26 | 19.72 | 18.95 | 19.01 | 238,876 | -0.47(-2.41%) |
Oct 23, 2018 | 18.88 | 19.61 | 18.88 | 19.48 | 301,127 | +0.07(+0.36%) |
Oct 22, 2018 | 19.01 | 19.60 | 19.01 | 19.41 | 67,317 | +0.58(+3.08%) |
Oct 19, 2018 | 18.60 | 19.00 | 18.60 | 18.83 | 96,200 | +0.65(+3.58%) |
Oct 18, 2018 | 18.40 | 18.55 | 18.11 | 18.18 | 118,089 | -0.67(-3.55%) |
Oct 17, 2018 | 19.03 | 19.11 | 18.75 | 18.85 | 95,801 | -0.18(-0.95%) |
Oct 16, 2018 | 19.13 | 19.13 | 18.42 | 19.03 | 298,421 | +0.14(+0.74%) |
Oct 15, 2018 | 18.45 | 19.00 | 18.45 | 18.89 | 201,849 | +0.01(+0.05%) |
Oct 12, 2018 | 18.98 | 18.98 | 18.36 | 18.88 | 136,400 | +0.48(+2.61%) |
Oct 11, 2018 | 17.51 | 18.75 | 17.51 | 18.40 | 141,789 | -0.17(-0.89%) |
Oct 10, 2018 | 18.88 | 19.05 | 18.55 | 18.57 | 188,050 | -0.52(-2.72%) |
Oct 09, 2018 | 18.91 | 19.22 | 18.91 | 19.09 | 165,612 | -0.13(-0.70%) |
Oct 08, 2018 | 18.99 | 19.34 | 18.99 | 19.22 | 93,741 | -0.33(-1.69%) |
Oct 05, 2018 | 19.58 | 19.60 | 19.34 | 19.55 | 289,300 | +0.09(+0.46%) |
Oct 04, 2018 | 19.59 | 19.64 | 19.22 | 19.46 | 1,025,452 | -0.17(-0.87%) |
Oct 03, 2018 | 19.80 | 19.89 | 19.53 | 19.63 | 273,076 | -0.12(-0.61%) |
Oct 02, 2018 | 20.00 | 20.00 | 19.37 | 19.75 | 219,331 | -0.61(-3.00%) |
Oct 01, 2018 | 20.65 | 20.65 | 20.25 | 20.36 | 109,848 | +0.11(+0.57%) |
Sep 28, 2018 | 20.04 | 20.36 | 20.04 | 20.25 | 118,500 | +0.09(+0.42%) |
Sep 27, 2018 | 20.15 | 20.23 | 20.07 | 20.16 | 990,438 | -0.06(-0.30%) |
Sep 26, 2018 | 20.23 | 20.45 | 20.12 | 20.22 | 152,791 | -0.02(-0.10%) |
Sep 25, 2018 | 20.49 | 20.49 | 20.05 | 20.24 | 90,661 | +0.10(+0.50%) |
Sep 24, 2018 | 20.47 | 20.47 | 20.04 | 20.14 | 353,420 | -0.06(-0.30%) |
Sep 21, 2018 | 20.20 | 20.35 | 20.20 | 20.20 | 1,243,900 | +0.16(+0.80%) |
Sep 20, 2018 | 20.17 | 20.17 | 19.68 | 20.04 | 124,244 | +0.19(+0.96%) |
Sep 19, 2018 | 20.07 | 20.07 | 19.35 | 19.85 | 69,790 | +0.41(+2.11%) |
Sep 18, 2018 | 19.15 | 19.59 | 19.15 | 19.44 | 216,806 | +0.41(+2.15%) |
Sep 17, 2018 | 19.25 | 19.25 | 18.67 | 19.03 | 214,802 | -0.01(-0.05%) |
Sep 14, 2018 | 19.67 | 19.67 | 18.24 | 19.04 | 117,000 | -0.06(-0.31%) |
Sep 13, 2018 | 19.22 | 19.25 | 18.80 | 19.10 | 144,264 | +0.42(+2.25%) |
Sep 12, 2018 | 18.39 | 18.85 | 18.39 | 18.68 | 288,191 | +0.01(+0.05%) |
Sep 11, 2018 | 18.50 | 18.68 | 18.49 | 18.67 | 131,268 | -0.17(-0.90%) |
Sep 10, 2018 | 19.10 | 19.10 | 18.79 | 18.84 | 130,939 | -0.02(-0.11%) |
Sep 07, 2018 | 19.13 | 19.13 | 18.72 | 18.86 | 125,200 | -0.32(-1.64%) |
Sep 06, 2018 | 19.46 | 19.46 | 18.81 | 19.18 | 137,397 | -0.02(-0.08%) |
Sep 05, 2018 | 19.51 | 19.51 | 19.10 | 19.19 | 59,726 | -0.24(-1.24%) |
Sep 04, 2018 | 19.75 | 19.75 | 19.02 | 19.43 | 190,348 | +0.13(+0.67%) |
Aug 31, 2018 | 19.30 | 19.30 | 19.30 | 0 | +0.11(+0.57%) | |
Aug 30, 2018 | 19.67 | 19.67 | 19.16 | 19.19 | 102,520 | -0.38(-1.94%) |
Aug 29, 2018 | 19.67 | 19.67 | 18.40 | 19.57 | 71,801 | +0.30(+1.58%) |
Aug 28, 2018 | 18.97 | 19.34 | 18.97 | 19.27 | 109,484 | -0.11(-0.54%) |
Aug 27, 2018 | 19.65 | 19.65 | 19.25 | 19.37 | 145,801 | +0.31(+1.63%) |
Aug 24, 2018 | 19.16 | 19.16 | 18.78 | 19.06 | 51,300 | +0.31(+1.65%) |
Aug 23, 2018 | 19.16 | 19.16 | 18.75 | 18.75 | 524,754 | +0.05(+0.27%) |
Aug 22, 2018 | 18.64 | 18.78 | 18.35 | 18.70 | 499,352 | +0.11(+0.59%) |
Aug 21, 2018 | 18.10 | 18.59 | 18.10 | 18.59 | 220,393 | +0.90(+5.09%) |
Aug 20, 2018 | 17.11 | 17.70 | 17.11 | 17.69 | 132,850 | -0.08(-0.45%) |
Aug 17, 2018 | 17.62 | 17.82 | 17.25 | 17.77 | 116,900 | +0.20(+1.17%) |
Aug 16, 2018 | 17.21 | 17.70 | 17.21 | 17.57 | 93,068 | +0.18(+1.01%) |
Aug 15, 2018 | 17.58 | 17.58 | 17.00 | 17.39 | 78,553 | -0.61(-3.39%) |
Aug 14, 2018 | 17.90 | 18.05 | 17.90 | 18.00 | 119,616 | -0.14(-0.77%) |
Aug 13, 2018 | 18.10 | 18.27 | 18.10 | 18.14 | 86,083 | -0.17(-0.93%) |
Aug 10, 2018 | 18.55 | 18.55 | 18.07 | 18.31 | 142,000 | -0.16(-0.87%) |
Aug 09, 2018 | 18.51 | 18.59 | 18.15 | 18.47 | 96,583 | +0.46(+2.55%) |
Aug 08, 2018 | 18.03 | 18.10 | 17.82 | 18.01 | 90,886 | -0.08(-0.44%) |
Aug 07, 2018 | 18.05 | 18.20 | 17.90 | 18.09 | 66,842 | +0.26(+1.46%) |
Aug 06, 2018 | 17.78 | 17.95 | 17.78 | 17.83 | 93,590 | -0.23(-1.27%) |
Aug 03, 2018 | 17.82 | 18.06 | 17.82 | 18.06 | 110,700 | +0.06(+0.33%) |
Aug 02, 2018 | 17.87 | 18.00 | 17.74 | 18.00 | 102,685 | -0.40(-2.18%) |