Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.10 | 17.70 | 16.65 | 17.10 | 8,857 | +0.00(+0.00%) |
Oct 30, 2018 | 16.80 | 17.40 | 16.35 | 17.10 | 3,427 | +0.00(+0.00%) |
Oct 29, 2018 | 17.85 | 18.15 | 16.50 | 17.10 | 6,999 | -0.45(-2.56%) |
Oct 26, 2018 | 18.30 | 18.30 | 17.10 | 17.55 | 5,406 | -0.75(-4.10%) |
Oct 25, 2018 | 18.75 | 19.35 | 18.00 | 18.30 | 9,649 | -0.15(-0.81%) |
Oct 24, 2018 | 18.00 | 19.05 | 16.65 | 18.45 | 28,178 | +0.75(+4.24%) |
Oct 23, 2018 | 18.15 | 18.30 | 17.70 | 17.70 | 3,632 | -0.75(-4.07%) |
Oct 22, 2018 | 19.05 | 19.20 | 17.70 | 18.45 | 9,682 | -0.60(-3.15%) |
Oct 19, 2018 | 20.25 | 20.55 | 18.15 | 19.05 | 20,466 | +1.05(+5.83%) |
Oct 18, 2018 | 17.40 | 18.75 | 17.10 | 18.00 | 26,547 | +1.80(+11.11%) |
Oct 17, 2018 | 16.95 | 17.85 | 15.75 | 16.20 | 29,363 | -0.75(-4.42%) |
Oct 16, 2018 | 17.25 | 18.75 | 16.80 | 16.95 | 24,241 | +0.90(+5.61%) |
Oct 15, 2018 | 20.85 | 21.75 | 15.45 | 16.05 | 65,452 | -5.70(-26.21%) |
Oct 12, 2018 | 21.60 | 23.10 | 21.60 | 21.75 | 12,926 | +0.45(+2.11%) |
Oct 11, 2018 | 24.00 | 24.75 | 21.00 | 21.30 | 17,278 | -3.00(-12.35%) |
Oct 10, 2018 | 23.85 | 25.35 | 23.10 | 24.30 | 10,055 | +0.15(+0.62%) |
Oct 09, 2018 | 28.50 | 28.95 | 23.55 | 24.15 | 31,428 | -4.20(-14.81%) |
Oct 08, 2018 | 30.15 | 31.95 | 28.05 | 28.35 | 20,460 | -2.55(-8.25%) |
Oct 05, 2018 | 32.10 | 33.00 | 29.25 | 30.90 | 27,346 | -0.60(-1.90%) |
Oct 04, 2018 | 30.30 | 32.25 | 30.30 | 31.50 | 35,899 | +1.50(+5.00%) |
Oct 03, 2018 | 27.00 | 33.00 | 26.55 | 30.00 | 71,157 | +3.00(+11.11%) |
Oct 02, 2018 | 27.00 | 29.26 | 25.95 | 27.00 | 19,814 | -0.30(-1.10%) |
Oct 01, 2018 | 28.95 | 29.10 | 25.95 | 27.30 | 9,877 | -0.90(-3.19%) |
Sep 28, 2018 | 28.80 | 29.10 | 26.25 | 28.20 | 25,440 | -1.35(-4.57%) |
Sep 27, 2018 | 25.35 | 29.55 | 24.45 | 29.55 | 48,434 | +4.50(+17.96%) |
Sep 26, 2018 | 24.15 | 25.50 | 24.15 | 25.05 | 13,940 | +0.75(+3.09%) |
Sep 25, 2018 | 23.40 | 24.30 | 22.95 | 24.30 | 15,592 | +1.05(+4.52%) |
Sep 24, 2018 | 22.65 | 23.85 | 21.75 | 23.25 | 9,853 | +0.15(+0.65%) |
Sep 21, 2018 | 23.25 | 23.25 | 21.90 | 23.10 | 16,200 | -0.15(-0.65%) |
Sep 20, 2018 | 24.60 | 25.50 | 22.50 | 23.25 | 33,922 | -1.35(-5.49%) |
Sep 19, 2018 | 24.15 | 24.75 | 23.46 | 24.60 | 8,595 | +0.90(+3.80%) |
Sep 18, 2018 | 22.20 | 24.75 | 21.90 | 23.70 | 38,719 | +1.50(+6.75%) |
Sep 17, 2018 | 22.20 | 22.80 | 21.60 | 22.20 | 3,766 | -0.15(-0.67%) |
Sep 14, 2018 | 23.25 | 23.25 | 22.20 | 22.35 | 4,660 | -0.75(-3.25%) |
Sep 13, 2018 | 23.55 | 23.70 | 22.05 | 23.10 | 11,206 | +0.15(+0.65%) |
Sep 12, 2018 | 21.45 | 23.70 | 21.15 | 22.95 | 30,904 | +1.35(+6.25%) |
Sep 11, 2018 | 22.05 | 22.39 | 20.55 | 21.60 | 8,374 | -0.60(-2.70%) |
Sep 10, 2018 | 22.35 | 22.79 | 21.45 | 22.20 | 9,003 | +0.15(+0.68%) |
Sep 07, 2018 | 21.90 | 22.50 | 21.90 | 22.05 | 7,200 | -0.30(-1.34%) |
Sep 06, 2018 | 23.25 | 23.25 | 22.05 | 22.35 | 9,929 | -0.90(-3.87%) |
Sep 05, 2018 | 24.00 | 24.00 | 22.05 | 23.25 | 13,372 | -0.74(-3.09%) |
Sep 04, 2018 | 24.75 | 24.98 | 23.40 | 23.99 | 10,868 | +0.14(+0.59%) |
Aug 31, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.90(+3.92%) | |
Aug 30, 2018 | 22.95 | 22.95 | 22.50 | 22.95 | 8,623 | -0.30(-1.29%) |
Aug 29, 2018 | 23.70 | 23.70 | 22.05 | 23.25 | 23,721 | +1.05(+4.73%) |
Aug 28, 2018 | 21.60 | 23.25 | 21.30 | 22.20 | 44,794 | +0.90(+4.23%) |
Aug 27, 2018 | 21.45 | 21.60 | 21.15 | 21.30 | 3,978 | +0.15(+0.71%) |
Aug 24, 2018 | 21.15 | 21.75 | 20.55 | 21.15 | 7,706 | +0.00(+0.00%) |
Aug 23, 2018 | 21.15 | 21.45 | 20.41 | 21.15 | 8,846 | +0.15(+0.71%) |
Aug 22, 2018 | 22.95 | 23.12 | 19.80 | 21.00 | 80,364 | -1.35(-6.04%) |
Aug 21, 2018 | 20.70 | 22.80 | 20.70 | 22.35 | 48,277 | +1.50(+7.19%) |
Aug 20, 2018 | 19.95 | 21.60 | 19.05 | 20.85 | 26,528 | +0.75(+3.73%) |
Aug 17, 2018 | 20.25 | 20.85 | 19.80 | 20.10 | 5,873 | -0.45(-2.19%) |
Aug 16, 2018 | 21.00 | 21.15 | 20.55 | 20.55 | 3,427 | -0.15(-0.72%) |
Aug 15, 2018 | 21.15 | 21.88 | 20.37 | 20.70 | 4,930 | -0.75(-3.50%) |
Aug 14, 2018 | 21.90 | 21.90 | 20.57 | 21.45 | 12,333 | -0.15(-0.69%) |
Aug 13, 2018 | 21.45 | 22.05 | 21.00 | 21.60 | 12,593 | +0.00(+0.00%) |
Aug 10, 2018 | 20.70 | 21.75 | 20.25 | 21.60 | 17,426 | +0.46(+2.20%) |
Aug 09, 2018 | 21.30 | 21.93 | 18.90 | 21.14 | 25,313 | -0.91(-4.15%) |
Aug 08, 2018 | 21.00 | 23.70 | 20.85 | 22.05 | 123,159 | +1.05(+5.00%) |
Aug 07, 2018 | 20.25 | 21.00 | 19.95 | 21.00 | 6,838 | +0.90(+4.48%) |
Aug 06, 2018 | 20.25 | 20.85 | 19.66 | 20.10 | 4,922 | +0.00(+0.00%) |
Aug 03, 2018 | 19.50 | 21.15 | 19.50 | 20.10 | 42,300 | +0.60(+3.08%) |
Aug 02, 2018 | 18.00 | 20.09 | 17.85 | 19.50 | 48,584 | +1.35(+7.44%) |