Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.10 | 18.30 | 17.00 | 18.00 | 4,586 | -0.40(-2.17%) |
Oct 30, 2018 | 17.80 | 18.40 | 17.50 | 18.40 | 3,771 | +0.40(+2.22%) |
Oct 29, 2018 | 17.60 | 18.20 | 17.20 | 18.00 | 3,692 | +0.40(+2.27%) |
Oct 26, 2018 | 17.40 | 17.70 | 17.10 | 17.60 | 1,730 | +0.20(+1.15%) |
Oct 25, 2018 | 17.40 | 17.90 | 17.30 | 17.40 | 4,610 | -0.30(-1.69%) |
Oct 24, 2018 | 18.10 | 18.70 | 17.20 | 17.70 | 4,845 | -0.30(-1.67%) |
Oct 23, 2018 | 18.50 | 18.56 | 17.55 | 18.00 | 9,870 | -1.00(-5.26%) |
Oct 22, 2018 | 19.10 | 19.50 | 18.20 | 19.00 | 6,017 | +0.40(+2.15%) |
Oct 19, 2018 | 18.40 | 18.60 | 18.10 | 18.60 | 1,910 | +0.20(+1.09%) |
Oct 18, 2018 | 19.00 | 19.40 | 17.40 | 18.40 | 4,907 | -0.80(-4.17%) |
Oct 17, 2018 | 19.00 | 19.40 | 18.70 | 19.20 | 2,385 | +0.20(+1.05%) |
Oct 16, 2018 | 19.40 | 19.45 | 18.00 | 19.00 | 6,930 | +0.50(+2.70%) |
Oct 15, 2018 | 19.40 | 19.40 | 18.20 | 18.50 | 9,269 | +0.90(+5.11%) |
Oct 12, 2018 | 17.30 | 17.90 | 16.60 | 17.60 | 10,630 | +0.70(+4.14%) |
Oct 11, 2018 | 17.70 | 17.90 | 16.20 | 16.90 | 9,408 | -1.00(-5.59%) |
Oct 10, 2018 | 18.30 | 18.70 | 17.00 | 17.90 | 12,170 | -0.20(-1.10%) |
Oct 09, 2018 | 18.50 | 19.00 | 17.30 | 18.10 | 18,286 | -0.50(-2.69%) |
Oct 08, 2018 | 18.90 | 19.50 | 18.50 | 18.60 | 8,206 | -0.60(-3.12%) |
Oct 05, 2018 | 19.20 | 19.40 | 18.50 | 19.20 | 7,190 | +0.00(+0.00%) |
Oct 04, 2018 | 20.10 | 20.40 | 19.20 | 19.20 | 5,384 | -1.10(-5.42%) |
Oct 03, 2018 | 20.50 | 20.65 | 19.50 | 20.30 | 7,877 | -0.10(-0.49%) |
Oct 02, 2018 | 21.20 | 21.40 | 19.50 | 20.40 | 29,961 | +1.20(+6.25%) |
Oct 01, 2018 | 19.70 | 19.70 | 19.20 | 19.20 | 7,376 | -0.50(-2.54%) |
Sep 28, 2018 | 19.80 | 20.00 | 19.20 | 19.70 | 7,780 | -0.20(-1.01%) |
Sep 27, 2018 | 20.30 | 20.30 | 19.70 | 19.90 | 8,022 | -0.50(-2.45%) |
Sep 26, 2018 | 20.60 | 20.80 | 20.20 | 20.40 | 4,972 | +0.20(+0.99%) |
Sep 25, 2018 | 20.60 | 21.10 | 20.10 | 20.20 | 8,694 | -0.70(-3.35%) |
Sep 24, 2018 | 20.50 | 21.30 | 20.50 | 20.90 | 7,065 | +0.20(+0.97%) |
Sep 21, 2018 | 20.80 | 21.30 | 20.20 | 20.70 | 6,790 | -0.60(-2.82%) |
Sep 20, 2018 | 21.20 | 21.90 | 20.40 | 21.30 | 10,769 | +0.40(+1.91%) |
Sep 19, 2018 | 20.30 | 21.20 | 20.20 | 20.90 | 8,751 | +0.70(+3.47%) |
Sep 18, 2018 | 20.80 | 20.80 | 20.10 | 20.20 | 6,843 | -0.60(-2.88%) |
Sep 17, 2018 | 20.30 | 20.90 | 20.30 | 20.80 | 8,275 | +0.70(+3.48%) |
Sep 14, 2018 | 20.30 | 21.00 | 20.10 | 20.10 | 4,140 | -0.20(-0.99%) |
Sep 13, 2018 | 20.50 | 21.50 | 20.30 | 20.30 | 8,366 | -0.40(-1.93%) |
Sep 12, 2018 | 21.00 | 21.50 | 20.50 | 20.70 | 7,904 | -0.30(-1.43%) |
Sep 11, 2018 | 20.80 | 21.00 | 20.50 | 21.00 | 6,189 | +0.20(+0.96%) |
Sep 10, 2018 | 20.60 | 20.89 | 20.53 | 20.80 | 5,053 | +0.30(+1.46%) |
Sep 07, 2018 | 20.80 | 21.90 | 20.50 | 20.50 | 4,590 | -0.50(-2.38%) |
Sep 06, 2018 | 22.00 | 22.20 | 20.80 | 21.00 | 11,051 | -0.70(-3.23%) |
Sep 05, 2018 | 22.00 | 22.50 | 21.50 | 21.70 | 10,433 | -1.30(-5.65%) |
Sep 04, 2018 | 23.00 | 23.50 | 22.40 | 23.00 | 22,003 | +0.60(+2.68%) |
Aug 31, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.70(-3.03%) | |
Aug 30, 2018 | 22.60 | 24.20 | 22.50 | 23.10 | 51,604 | +0.80(+3.59%) |
Aug 29, 2018 | 21.30 | 22.30 | 21.30 | 22.30 | 22,418 | +1.20(+5.69%) |
Aug 28, 2018 | 20.70 | 21.50 | 20.00 | 21.10 | 17,424 | +0.70(+3.43%) |
Aug 27, 2018 | 21.10 | 21.70 | 20.00 | 20.40 | 47,652 | +1.30(+6.81%) |
Aug 24, 2018 | 19.40 | 19.40 | 18.90 | 19.10 | 4,880 | -0.08(-0.41%) |
Aug 23, 2018 | 19.05 | 19.30 | 19.01 | 19.18 | 2,518 | -0.13(-0.66%) |
Aug 22, 2018 | 19.30 | 19.50 | 19.20 | 19.31 | 2,291 | -0.09(-0.48%) |
Aug 21, 2018 | 19.70 | 19.80 | 18.90 | 19.40 | 5,950 | -0.40(-2.02%) |
Aug 20, 2018 | 19.40 | 19.90 | 18.90 | 19.80 | 9,473 | +0.90(+4.76%) |
Aug 17, 2018 | 18.50 | 19.60 | 17.60 | 18.90 | 9,240 | +0.10(+0.53%) |
Aug 16, 2018 | 18.90 | 19.80 | 18.50 | 18.80 | 7,356 | -0.20(-1.05%) |
Aug 15, 2018 | 19.10 | 19.50 | 18.70 | 19.00 | 4,426 | -0.20(-1.04%) |
Aug 14, 2018 | 19.80 | 19.80 | 18.60 | 19.20 | 7,887 | -0.80(-4.00%) |
Aug 13, 2018 | 20.70 | 20.70 | 19.00 | 20.00 | 12,904 | -0.50(-2.44%) |
Aug 10, 2018 | 20.50 | 21.30 | 19.90 | 20.50 | 7,550 | +0.20(+0.99%) |
Aug 09, 2018 | 20.90 | 21.00 | 20.30 | 20.30 | 8,210 | -0.70(-3.33%) |
Aug 08, 2018 | 21.60 | 21.60 | 20.70 | 21.00 | 10,948 | -0.70(-3.23%) |
Aug 07, 2018 | 22.60 | 22.60 | 20.80 | 21.70 | 10,112 | -1.00(-4.41%) |
Aug 06, 2018 | 23.00 | 23.10 | 21.70 | 22.70 | 40,694 | +1.40(+6.57%) |
Aug 03, 2018 | 20.10 | 22.00 | 20.00 | 21.30 | 30,640 | +1.30(+6.50%) |
Aug 02, 2018 | 19.70 | 20.70 | 19.70 | 20.00 | 7,026 | -0.30(-1.48%) |