Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.57 | 18.19 | 16.33 | 18.07 | 987,085 | +1.73(+10.59%) |
Oct 30, 2018 | 16.67 | 17.00 | 15.94 | 16.34 | 824,480 | -0.33(-1.98%) |
Oct 29, 2018 | 17.23 | 18.02 | 16.45 | 16.67 | 496,301 | -0.41(-2.40%) |
Oct 26, 2018 | 16.45 | 17.12 | 16.05 | 17.08 | 1,122,300 | +0.20(+1.18%) |
Oct 25, 2018 | 17.89 | 18.06 | 16.70 | 16.88 | 979,352 | -0.82(-4.63%) |
Oct 24, 2018 | 18.21 | 18.40 | 17.68 | 17.70 | 434,233 | -0.53(-2.91%) |
Oct 23, 2018 | 17.22 | 18.50 | 17.16 | 18.23 | 570,669 | +0.42(+2.36%) |
Oct 22, 2018 | 17.38 | 18.06 | 17.16 | 17.81 | 416,280 | +0.98(+5.82%) |
Oct 19, 2018 | 17.09 | 17.68 | 16.62 | 16.83 | 499,200 | -0.06(-0.36%) |
Oct 18, 2018 | 17.21 | 17.58 | 16.77 | 16.89 | 527,951 | -0.52(-2.99%) |
Oct 17, 2018 | 17.95 | 18.00 | 17.26 | 17.41 | 428,840 | -0.48(-2.68%) |
Oct 16, 2018 | 19.30 | 19.49 | 17.63 | 17.89 | 909,337 | -1.39(-7.21%) |
Oct 15, 2018 | 18.38 | 19.70 | 18.23 | 19.28 | 559,287 | +0.56(+2.99%) |
Oct 12, 2018 | 17.97 | 18.82 | 17.43 | 18.72 | 1,132,200 | +1.62(+9.47%) |
Oct 11, 2018 | 16.76 | 17.35 | 16.57 | 17.10 | 668,486 | +0.14(+0.83%) |
Oct 10, 2018 | 16.10 | 17.13 | 15.89 | 16.96 | 784,826 | +0.74(+4.56%) |
Oct 09, 2018 | 17.06 | 17.21 | 16.17 | 16.22 | 910,330 | -0.91(-5.31%) |
Oct 08, 2018 | 16.75 | 17.22 | 16.20 | 17.13 | 603,446 | +0.05(+0.29%) |
Oct 05, 2018 | 17.14 | 17.47 | 16.75 | 17.08 | 542,500 | -0.15(-0.87%) |
Oct 04, 2018 | 18.40 | 18.40 | 16.89 | 17.23 | 833,581 | -1.24(-6.71%) |
Oct 03, 2018 | 18.49 | 18.74 | 18.28 | 18.47 | 350,111 | +0.07(+0.38%) |
Oct 02, 2018 | 19.71 | 19.71 | 18.28 | 18.40 | 822,733 | -1.64(-8.18%) |
Oct 01, 2018 | 20.05 | 20.44 | 19.80 | 20.04 | 358,885 | +0.16(+0.80%) |
Sep 28, 2018 | 21.01 | 21.07 | 19.64 | 19.88 | 625,000 | -1.22(-5.78%) |
Sep 27, 2018 | 21.55 | 21.60 | 21.10 | 21.10 | 339,193 | -0.37(-1.72%) |
Sep 26, 2018 | 21.37 | 21.65 | 21.20 | 21.47 | 241,939 | +0.22(+1.04%) |
Sep 25, 2018 | 21.27 | 21.67 | 21.11 | 21.25 | 258,624 | -0.02(-0.09%) |
Sep 24, 2018 | 20.98 | 21.36 | 20.61 | 21.27 | 239,957 | -0.09(-0.42%) |
Sep 21, 2018 | 21.22 | 21.50 | 20.81 | 21.36 | 474,300 | +0.64(+3.09%) |
Sep 20, 2018 | 20.71 | 20.80 | 20.12 | 20.72 | 167,060 | +0.26(+1.27%) |
Sep 19, 2018 | 19.74 | 20.55 | 19.74 | 20.46 | 216,153 | +0.85(+4.33%) |
Sep 18, 2018 | 20.07 | 20.40 | 19.43 | 19.61 | 429,642 | -0.43(-2.15%) |
Sep 17, 2018 | 20.62 | 20.81 | 19.93 | 20.04 | 296,739 | -0.82(-3.93%) |
Sep 14, 2018 | 21.14 | 21.58 | 20.85 | 20.86 | 397,700 | -0.29(-1.37%) |
Sep 13, 2018 | 20.96 | 21.52 | 20.76 | 21.15 | 586,920 | +0.55(+2.67%) |
Sep 12, 2018 | 20.00 | 20.81 | 19.75 | 20.60 | 357,647 | +0.52(+2.59%) |
Sep 11, 2018 | 19.75 | 20.12 | 19.53 | 20.08 | 350,291 | +0.08(+0.40%) |
Sep 10, 2018 | 20.40 | 20.50 | 19.75 | 20.00 | 288,091 | -0.36(-1.77%) |
Sep 07, 2018 | 19.67 | 20.69 | 19.67 | 20.36 | 361,900 | +0.54(+2.72%) |
Sep 06, 2018 | 19.95 | 20.16 | 19.65 | 19.82 | 339,860 | -0.19(-0.95%) |
Sep 05, 2018 | 20.15 | 20.37 | 19.61 | 20.01 | 370,881 | -0.35(-1.72%) |
Sep 04, 2018 | 21.23 | 21.29 | 20.32 | 20.36 | 480,172 | -0.99(-4.64%) |
Aug 31, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.52(+2.50%) | |
Aug 30, 2018 | 21.67 | 21.67 | 20.72 | 20.83 | 315,796 | -0.85(-3.92%) |
Aug 29, 2018 | 21.98 | 22.03 | 21.52 | 21.68 | 182,833 | -0.29(-1.32%) |
Aug 28, 2018 | 22.41 | 22.81 | 21.73 | 21.97 | 244,852 | -0.37(-1.66%) |
Aug 27, 2018 | 22.05 | 22.67 | 21.90 | 22.34 | 264,192 | +0.75(+3.47%) |
Aug 24, 2018 | 21.71 | 21.74 | 21.31 | 21.59 | 228,400 | +0.00(+0.00%) |
Aug 23, 2018 | 22.21 | 22.65 | 21.36 | 21.59 | 329,825 | -0.47(-2.13%) |
Aug 22, 2018 | 21.82 | 22.19 | 21.70 | 22.06 | 201,386 | +0.26(+1.19%) |
Aug 21, 2018 | 22.15 | 22.56 | 21.69 | 21.80 | 328,171 | -0.25(-1.13%) |
Aug 20, 2018 | 21.77 | 22.39 | 21.46 | 22.05 | 411,922 | +0.46(+2.13%) |
Aug 17, 2018 | 21.63 | 21.83 | 21.34 | 21.59 | 410,100 | -0.25(-1.14%) |
Aug 16, 2018 | 21.11 | 21.86 | 21.11 | 21.84 | 591,447 | +0.99(+4.75%) |
Aug 15, 2018 | 22.01 | 22.16 | 20.79 | 20.85 | 705,641 | -1.81(-7.99%) |
Aug 14, 2018 | 22.55 | 22.84 | 21.86 | 22.66 | 1,118,559 | +0.06(+0.27%) |
Aug 13, 2018 | 22.69 | 22.69 | 22.00 | 22.60 | 414,703 | -0.09(-0.40%) |
Aug 10, 2018 | 23.83 | 24.10 | 22.60 | 22.69 | 705,000 | -1.13(-4.74%) |
Aug 09, 2018 | 23.69 | 24.84 | 23.67 | 23.82 | 502,809 | +0.19(+0.80%) |
Aug 08, 2018 | 24.11 | 24.16 | 23.27 | 23.63 | 575,085 | -0.49(-2.03%) |
Aug 07, 2018 | 24.39 | 24.73 | 23.63 | 24.12 | 463,848 | -0.10(-0.41%) |
Aug 06, 2018 | 24.39 | 25.15 | 23.98 | 24.22 | 469,421 | -0.77(-3.08%) |
Aug 03, 2018 | 25.24 | 25.96 | 24.89 | 24.99 | 387,200 | -0.10(-0.40%) |
Aug 02, 2018 | 24.95 | 25.32 | 24.68 | 25.09 | 423,224 | -0.03(-0.12%) |