Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.30 | 18.59 | 17.95 | 18.46 | 191,879 | +0.35(+1.93%) |
Oct 30, 2018 | 17.63 | 18.18 | 17.51 | 18.11 | 108,708 | +0.47(+2.66%) |
Oct 29, 2018 | 17.99 | 18.32 | 17.40 | 17.64 | 208,283 | -0.25(-1.40%) |
Oct 26, 2018 | 17.89 | 18.35 | 17.60 | 17.89 | 162,300 | -0.22(-1.21%) |
Oct 25, 2018 | 17.70 | 18.16 | 17.57 | 18.11 | 132,719 | +0.40(+2.26%) |
Oct 24, 2018 | 18.15 | 18.51 | 17.67 | 17.71 | 110,677 | -0.39(-2.15%) |
Oct 23, 2018 | 18.10 | 18.32 | 17.01 | 18.10 | 235,028 | -0.19(-1.04%) |
Oct 22, 2018 | 18.60 | 18.92 | 18.26 | 18.29 | 118,761 | -0.34(-1.83%) |
Oct 19, 2018 | 19.20 | 19.32 | 18.44 | 18.63 | 108,900 | -0.55(-2.87%) |
Oct 18, 2018 | 19.75 | 19.96 | 19.05 | 19.18 | 126,004 | -0.74(-3.71%) |
Oct 17, 2018 | 19.91 | 19.99 | 19.34 | 19.92 | 108,089 | -0.03(-0.15%) |
Oct 16, 2018 | 19.53 | 19.98 | 19.32 | 19.95 | 254,497 | +0.65(+3.37%) |
Oct 15, 2018 | 19.39 | 19.44 | 19.02 | 19.30 | 213,880 | -0.02(-0.10%) |
Oct 12, 2018 | 18.82 | 19.38 | 18.79 | 19.32 | 353,700 | +0.81(+4.38%) |
Oct 11, 2018 | 18.74 | 19.18 | 18.39 | 18.51 | 177,088 | -0.36(-1.91%) |
Oct 10, 2018 | 19.24 | 19.39 | 18.58 | 18.87 | 245,633 | -0.41(-2.13%) |
Oct 09, 2018 | 19.31 | 20.00 | 19.21 | 19.28 | 161,616 | -0.38(-1.93%) |
Oct 08, 2018 | 20.69 | 20.90 | 19.55 | 19.66 | 209,691 | -0.83(-4.05%) |
Oct 05, 2018 | 20.83 | 21.15 | 20.29 | 20.49 | 159,000 | -0.31(-1.49%) |
Oct 04, 2018 | 20.64 | 21.03 | 20.64 | 20.80 | 208,047 | +0.17(+0.82%) |
Oct 03, 2018 | 21.05 | 21.12 | 20.20 | 20.63 | 233,630 | -0.43(-2.04%) |
Oct 02, 2018 | 21.11 | 21.57 | 20.90 | 21.06 | 200,947 | -0.16(-0.75%) |
Oct 01, 2018 | 21.90 | 22.18 | 21.18 | 21.22 | 86,480 | -0.68(-3.11%) |
Sep 28, 2018 | 21.70 | 22.10 | 21.65 | 21.90 | 171,200 | +0.20(+0.92%) |
Sep 27, 2018 | 21.45 | 21.70 | 21.20 | 21.70 | 129,043 | +0.20(+0.93%) |
Sep 26, 2018 | 21.60 | 21.75 | 21.40 | 21.50 | 224,246 | +0.00(+0.00%) |
Sep 25, 2018 | 22.00 | 22.15 | 21.40 | 21.50 | 242,318 | -0.50(-2.27%) |
Sep 24, 2018 | 21.85 | 22.15 | 21.50 | 22.00 | 287,323 | +0.55(+2.56%) |
Sep 21, 2018 | 20.05 | 21.90 | 20.05 | 21.45 | 950,600 | +1.40(+6.98%) |
Sep 20, 2018 | 20.10 | 20.25 | 19.75 | 20.05 | 173,107 | +0.00(+0.00%) |
Sep 19, 2018 | 20.20 | 20.50 | 19.85 | 20.05 | 135,071 | -0.25(-1.23%) |
Sep 18, 2018 | 20.50 | 20.85 | 20.20 | 20.30 | 148,518 | -0.20(-0.98%) |
Sep 17, 2018 | 20.20 | 20.60 | 19.90 | 20.50 | 227,093 | +0.15(+0.74%) |
Sep 14, 2018 | 20.25 | 20.80 | 20.00 | 20.35 | 333,400 | +0.05(+0.25%) |
Sep 13, 2018 | 20.85 | 20.85 | 19.15 | 20.30 | 1,132,960 | -1.85(-8.35%) |
Sep 12, 2018 | 22.20 | 22.20 | 21.85 | 22.15 | 128,906 | +0.05(+0.23%) |
Sep 11, 2018 | 22.00 | 22.15 | 21.60 | 22.10 | 145,953 | +0.25(+1.14%) |
Sep 10, 2018 | 21.90 | 22.20 | 21.65 | 21.85 | 193,849 | -0.15(-0.68%) |
Sep 07, 2018 | 21.85 | 22.15 | 21.50 | 22.00 | 325,300 | +0.20(+0.92%) |
Sep 06, 2018 | 21.50 | 22.05 | 21.30 | 21.80 | 319,281 | +0.40(+1.87%) |
Sep 05, 2018 | 21.00 | 21.45 | 20.90 | 21.40 | 203,235 | +0.35(+1.66%) |
Sep 04, 2018 | 20.80 | 21.15 | 20.80 | 21.05 | 235,947 | +0.10(+0.48%) |
Aug 31, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.35(+1.70%) | |
Aug 30, 2018 | 20.80 | 21.00 | 20.38 | 20.60 | 410,022 | -0.30(-1.44%) |
Aug 29, 2018 | 20.35 | 21.52 | 20.25 | 20.90 | 776,282 | +0.65(+3.21%) |
Aug 28, 2018 | 19.00 | 21.00 | 18.93 | 20.25 | 1,258,399 | +1.55(+8.29%) |
Aug 27, 2018 | 18.55 | 18.90 | 18.30 | 18.70 | 182,509 | +0.10(+0.54%) |
Aug 24, 2018 | 18.50 | 18.85 | 18.50 | 18.60 | 111,200 | +0.05(+0.27%) |
Aug 23, 2018 | 18.65 | 18.73 | 18.45 | 18.55 | 140,696 | -0.10(-0.54%) |
Aug 22, 2018 | 18.75 | 18.90 | 18.50 | 18.65 | 148,126 | -0.10(-0.53%) |
Aug 21, 2018 | 18.60 | 18.80 | 18.50 | 18.75 | 191,398 | +0.20(+1.08%) |
Aug 20, 2018 | 18.55 | 18.80 | 18.50 | 18.55 | 160,985 | -0.05(-0.27%) |
Aug 17, 2018 | 18.60 | 18.85 | 18.15 | 18.60 | 223,000 | +0.05(+0.27%) |
Aug 16, 2018 | 18.55 | 18.70 | 18.40 | 18.55 | 218,801 | +0.10(+0.54%) |
Aug 15, 2018 | 18.65 | 18.65 | 18.00 | 18.45 | 193,722 | -0.25(-1.34%) |
Aug 14, 2018 | 18.80 | 18.82 | 18.50 | 18.70 | 174,138 | +0.00(+0.00%) |
Aug 13, 2018 | 19.00 | 19.10 | 18.55 | 18.70 | 137,631 | -0.20(-1.06%) |
Aug 10, 2018 | 19.00 | 19.00 | 18.60 | 18.90 | 159,000 | -0.10(-0.53%) |
Aug 09, 2018 | 18.75 | 19.15 | 18.75 | 19.00 | 238,621 | +0.20(+1.06%) |
Aug 08, 2018 | 18.50 | 19.50 | 18.45 | 18.80 | 218,169 | -0.05(-0.27%) |
Aug 07, 2018 | 18.50 | 19.00 | 17.41 | 18.85 | 554,591 | -0.35(-1.82%) |
Aug 06, 2018 | 18.60 | 19.50 | 18.60 | 19.20 | 222,054 | +0.40(+2.13%) |
Aug 03, 2018 | 18.50 | 19.00 | 18.10 | 18.80 | 216,100 | +0.25(+1.35%) |
Aug 02, 2018 | 18.05 | 18.65 | 18.05 | 18.55 | 84,339 | +0.40(+2.20%) |