Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.88 | 19.03 | 17.73 | 18.96 | 1,350,826 | +1.09(+6.10%) |
Oct 30, 2018 | 17.26 | 17.97 | 17.26 | 17.87 | 786,599 | +0.58(+3.35%) |
Oct 29, 2018 | 17.24 | 17.96 | 17.07 | 17.29 | 1,048,376 | +0.27(+1.59%) |
Oct 26, 2018 | 17.63 | 17.68 | 17.01 | 17.02 | 996,400 | -0.72(-4.06%) |
Oct 25, 2018 | 18.65 | 19.42 | 17.68 | 17.74 | 1,223,866 | -0.59(-3.22%) |
Oct 24, 2018 | 18.79 | 19.58 | 17.71 | 18.33 | 2,067,299 | -1.10(-5.66%) |
Oct 23, 2018 | 19.07 | 19.70 | 18.90 | 19.43 | 1,772,434 | +0.19(+0.99%) |
Oct 22, 2018 | 19.57 | 19.63 | 18.85 | 19.24 | 1,087,139 | -0.18(-0.93%) |
Oct 19, 2018 | 19.11 | 19.43 | 18.91 | 19.42 | 500,300 | +0.43(+2.26%) |
Oct 18, 2018 | 18.89 | 19.18 | 18.79 | 18.99 | 716,937 | +0.00(+0.00%) |
Oct 17, 2018 | 19.27 | 19.42 | 18.61 | 18.99 | 1,050,306 | +0.07(+0.37%) |
Oct 16, 2018 | 17.88 | 19.01 | 17.88 | 18.92 | 1,284,869 | +1.14(+6.41%) |
Oct 15, 2018 | 17.42 | 17.95 | 17.12 | 17.78 | 325,391 | +0.25(+1.43%) |
Oct 12, 2018 | 17.45 | 17.72 | 17.28 | 17.53 | 560,800 | +0.30(+1.74%) |
Oct 11, 2018 | 17.61 | 17.72 | 16.92 | 17.23 | 1,274,724 | -0.57(-3.20%) |
Oct 10, 2018 | 18.07 | 18.29 | 17.80 | 17.80 | 715,834 | -0.24(-1.33%) |
Oct 09, 2018 | 18.14 | 18.38 | 18.04 | 18.04 | 608,065 | -0.13(-0.72%) |
Oct 08, 2018 | 18.24 | 18.29 | 17.93 | 18.17 | 410,058 | -0.11(-0.60%) |
Oct 05, 2018 | 18.44 | 18.70 | 17.90 | 18.28 | 675,400 | -0.22(-1.19%) |
Oct 04, 2018 | 19.06 | 19.06 | 18.21 | 18.50 | 1,193,314 | -0.52(-2.73%) |
Oct 03, 2018 | 18.95 | 19.18 | 18.67 | 19.02 | 620,627 | +0.03(+0.16%) |
Oct 02, 2018 | 19.51 | 19.51 | 18.95 | 18.99 | 688,742 | -0.47(-2.42%) |
Oct 01, 2018 | 19.60 | 19.84 | 19.37 | 19.46 | 1,233,168 | +0.01(+0.05%) |
Sep 28, 2018 | 18.92 | 19.52 | 18.87 | 19.45 | 1,015,900 | +0.54(+2.86%) |
Sep 27, 2018 | 18.80 | 18.94 | 18.46 | 18.91 | 1,010,210 | +0.17(+0.91%) |
Sep 26, 2018 | 18.58 | 19.34 | 18.58 | 18.74 | 877,758 | +0.17(+0.92%) |
Sep 25, 2018 | 18.24 | 18.64 | 18.13 | 18.57 | 1,679,927 | +0.40(+2.20%) |
Sep 24, 2018 | 18.07 | 18.28 | 18.05 | 18.17 | 1,492,049 | +0.13(+0.72%) |
Sep 21, 2018 | 18.00 | 18.11 | 17.96 | 18.04 | 721,600 | +0.03(+0.17%) |
Sep 20, 2018 | 18.08 | 18.09 | 18.00 | 18.01 | 312,943 | -0.01(-0.06%) |
Sep 19, 2018 | 18.44 | 18.60 | 18.00 | 18.02 | 492,870 | -0.44(-2.38%) |
Sep 18, 2018 | 18.24 | 18.48 | 18.22 | 18.46 | 1,640,783 | +0.40(+2.21%) |
Sep 17, 2018 | 18.03 | 18.07 | 17.94 | 18.06 | 377,296 | +0.01(+0.06%) |
Sep 14, 2018 | 18.05 | 18.11 | 17.95 | 18.05 | 197,200 | +0.05(+0.28%) |
Sep 13, 2018 | 18.20 | 18.30 | 17.77 | 18.00 | 208,805 | -0.20(-1.10%) |
Sep 12, 2018 | 18.09 | 18.24 | 18.04 | 18.20 | 473,131 | +0.05(+0.28%) |
Sep 11, 2018 | 18.13 | 18.25 | 18.04 | 18.15 | 384,846 | +0.04(+0.22%) |
Sep 10, 2018 | 18.05 | 18.20 | 18.00 | 18.11 | 438,945 | +0.08(+0.44%) |
Sep 07, 2018 | 17.87 | 18.08 | 17.65 | 18.03 | 250,600 | +0.15(+0.84%) |
Sep 06, 2018 | 18.01 | 18.05 | 17.75 | 17.88 | 161,013 | -0.12(-0.67%) |
Sep 05, 2018 | 18.11 | 18.23 | 17.96 | 18.00 | 462,788 | -0.11(-0.61%) |
Sep 04, 2018 | 17.93 | 18.19 | 17.89 | 18.11 | 380,769 | +0.11(+0.61%) |
Aug 31, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.07(+0.39%) | |
Aug 30, 2018 | 17.94 | 18.00 | 17.78 | 17.93 | 124,346 | +0.00(+0.00%) |
Aug 29, 2018 | 18.20 | 18.20 | 17.79 | 17.93 | 249,967 | +0.12(+0.67%) |
Aug 28, 2018 | 17.76 | 17.84 | 17.43 | 17.81 | 163,179 | +0.03(+0.17%) |
Aug 27, 2018 | 18.04 | 18.19 | 17.75 | 17.78 | 172,991 | -0.20(-1.11%) |
Aug 24, 2018 | 17.94 | 18.02 | 17.84 | 17.98 | 242,500 | +0.03(+0.17%) |
Aug 23, 2018 | 17.63 | 18.01 | 17.56 | 17.95 | 365,345 | +0.28(+1.58%) |
Aug 22, 2018 | 17.59 | 17.70 | 17.44 | 17.67 | 175,132 | +0.16(+0.91%) |
Aug 21, 2018 | 17.54 | 17.61 | 17.27 | 17.51 | 469,995 | -0.04(-0.23%) |
Aug 20, 2018 | 17.85 | 17.97 | 17.51 | 17.55 | 253,817 | -0.30(-1.68%) |
Aug 17, 2018 | 17.66 | 17.86 | 17.51 | 17.85 | 312,100 | +0.21(+1.19%) |
Aug 16, 2018 | 17.66 | 17.81 | 17.57 | 17.64 | 315,854 | +0.02(+0.11%) |
Aug 15, 2018 | 18.18 | 18.24 | 17.59 | 17.62 | 333,140 | -0.33(-1.84%) |
Aug 14, 2018 | 17.63 | 18.14 | 17.58 | 17.95 | 655,677 | +0.38(+2.16%) |
Aug 13, 2018 | 17.85 | 17.86 | 17.50 | 17.57 | 698,048 | -0.19(-1.07%) |
Aug 10, 2018 | 17.26 | 17.89 | 17.23 | 17.76 | 612,400 | +0.41(+2.36%) |
Aug 09, 2018 | 17.42 | 17.58 | 17.25 | 17.35 | 605,818 | +0.14(+0.81%) |
Aug 08, 2018 | 16.92 | 17.29 | 16.86 | 17.21 | 389,259 | +0.34(+2.02%) |
Aug 07, 2018 | 16.60 | 16.87 | 16.51 | 16.87 | 207,817 | +0.34(+2.06%) |
Aug 06, 2018 | 16.77 | 16.77 | 16.49 | 16.53 | 255,032 | -0.15(-0.90%) |
Aug 03, 2018 | 16.77 | 17.00 | 16.67 | 16.68 | 509,000 | -0.01(-0.06%) |
Aug 02, 2018 | 16.64 | 16.80 | 16.40 | 16.69 | 274,384 | +0.06(+0.36%) |