Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.57 | 16.04 | 15.46 | 15.83 | 1,358,585 | +0.50(+3.26%) |
Oct 30, 2018 | 14.87 | 15.33 | 14.71 | 15.33 | 1,474,770 | +0.35(+2.34%) |
Oct 29, 2018 | 15.48 | 15.64 | 14.87 | 14.98 | 852,170 | -0.34(-2.22%) |
Oct 26, 2018 | 15.12 | 15.53 | 14.92 | 15.32 | 1,332,900 | -0.02(-0.13%) |
Oct 25, 2018 | 15.31 | 15.47 | 15.05 | 15.34 | 1,383,174 | +0.23(+1.52%) |
Oct 24, 2018 | 15.88 | 15.97 | 15.07 | 15.11 | 1,596,428 | -0.79(-4.97%) |
Oct 23, 2018 | 15.87 | 16.18 | 15.81 | 15.90 | 991,254 | -0.43(-2.63%) |
Oct 22, 2018 | 16.65 | 16.75 | 16.21 | 16.33 | 608,823 | -0.31(-1.86%) |
Oct 19, 2018 | 17.04 | 17.05 | 16.49 | 16.64 | 990,200 | -0.44(-2.58%) |
Oct 18, 2018 | 17.37 | 17.41 | 17.02 | 17.08 | 488,649 | -0.41(-2.34%) |
Oct 17, 2018 | 17.69 | 17.83 | 17.24 | 17.49 | 507,772 | -0.32(-1.80%) |
Oct 16, 2018 | 17.58 | 17.82 | 17.27 | 17.81 | 267,278 | +0.30(+1.71%) |
Oct 15, 2018 | 17.42 | 17.67 | 17.10 | 17.51 | 393,348 | +0.10(+0.57%) |
Oct 12, 2018 | 17.86 | 17.86 | 17.07 | 17.41 | 374,300 | -0.09(-0.51%) |
Oct 11, 2018 | 17.76 | 18.13 | 17.44 | 17.50 | 631,040 | -0.36(-2.02%) |
Oct 10, 2018 | 18.29 | 18.34 | 17.85 | 17.86 | 1,006,636 | -0.54(-2.93%) |
Oct 09, 2018 | 18.43 | 18.58 | 18.28 | 18.40 | 541,981 | -0.08(-0.43%) |
Oct 08, 2018 | 18.59 | 18.76 | 18.34 | 18.48 | 419,101 | -0.26(-1.39%) |
Oct 05, 2018 | 18.82 | 18.99 | 18.63 | 18.74 | 420,000 | -0.12(-0.64%) |
Oct 04, 2018 | 19.08 | 19.13 | 18.70 | 18.86 | 815,447 | -0.23(-1.20%) |
Oct 03, 2018 | 18.60 | 19.09 | 18.45 | 19.09 | 549,534 | +0.60(+3.24%) |
Oct 02, 2018 | 18.56 | 18.77 | 18.34 | 18.49 | 881,272 | -0.08(-0.43%) |
Oct 01, 2018 | 18.86 | 18.90 | 18.52 | 18.57 | 472,113 | -0.20(-1.07%) |
Sep 28, 2018 | 18.42 | 18.99 | 18.34 | 18.77 | 769,300 | +0.25(+1.35%) |
Sep 27, 2018 | 18.77 | 18.77 | 18.44 | 18.52 | 549,912 | -0.16(-0.86%) |
Sep 26, 2018 | 19.10 | 19.23 | 18.66 | 18.68 | 1,024,463 | -0.42(-2.20%) |
Sep 25, 2018 | 19.07 | 19.12 | 18.85 | 19.10 | 655,238 | +0.09(+0.47%) |
Sep 24, 2018 | 19.14 | 19.15 | 18.74 | 19.01 | 782,550 | -0.06(-0.31%) |
Sep 21, 2018 | 19.49 | 19.63 | 19.00 | 19.07 | 1,374,200 | -0.38(-1.95%) |
Sep 20, 2018 | 19.74 | 19.88 | 19.10 | 19.45 | 1,100,372 | -0.13(-0.66%) |
Sep 19, 2018 | 19.44 | 19.72 | 19.44 | 19.58 | 390,871 | +0.14(+0.72%) |
Sep 18, 2018 | 19.34 | 19.63 | 19.34 | 19.44 | 477,429 | +0.18(+0.93%) |
Sep 17, 2018 | 19.40 | 19.64 | 19.25 | 19.26 | 547,988 | -0.19(-0.98%) |
Sep 14, 2018 | 19.51 | 19.65 | 19.38 | 19.45 | 511,300 | +0.15(+0.78%) |
Sep 13, 2018 | 19.50 | 19.58 | 19.21 | 19.30 | 566,075 | -0.14(-0.72%) |
Sep 12, 2018 | 19.76 | 19.91 | 19.43 | 19.44 | 718,859 | -0.13(-0.66%) |
Sep 11, 2018 | 19.36 | 19.61 | 19.28 | 19.57 | 320,612 | +0.13(+0.67%) |
Sep 10, 2018 | 18.91 | 19.62 | 18.91 | 19.44 | 1,097,313 | +0.62(+3.29%) |
Sep 07, 2018 | 18.90 | 18.90 | 18.53 | 18.82 | 608,100 | -0.14(-0.74%) |
Sep 06, 2018 | 19.56 | 19.72 | 18.75 | 18.96 | 1,235,345 | -0.66(-3.36%) |
Sep 05, 2018 | 19.78 | 19.78 | 19.41 | 19.62 | 928,202 | -0.27(-1.36%) |
Sep 04, 2018 | 20.59 | 20.59 | 19.86 | 19.89 | 893,508 | -0.72(-3.49%) |
Aug 31, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 20.70 | 20.83 | 20.35 | 20.60 | 995,255 | -0.08(-0.39%) |
Aug 29, 2018 | 20.28 | 20.70 | 20.20 | 20.68 | 748,369 | +0.45(+2.22%) |
Aug 28, 2018 | 19.95 | 20.23 | 19.95 | 20.23 | 651,351 | +0.37(+1.86%) |
Aug 27, 2018 | 19.92 | 20.12 | 19.76 | 19.86 | 482,080 | +0.01(+0.05%) |
Aug 24, 2018 | 19.79 | 19.87 | 19.62 | 19.85 | 408,700 | +0.20(+1.02%) |
Aug 23, 2018 | 19.79 | 19.89 | 19.46 | 19.65 | 657,374 | -0.20(-1.01%) |
Aug 22, 2018 | 19.53 | 19.86 | 19.41 | 19.85 | 794,010 | +0.36(+1.85%) |
Aug 21, 2018 | 19.42 | 19.59 | 19.29 | 19.49 | 605,813 | +0.16(+0.83%) |
Aug 20, 2018 | 19.36 | 19.41 | 19.11 | 19.33 | 817,227 | -0.05(-0.26%) |
Aug 17, 2018 | 19.14 | 19.51 | 18.96 | 19.38 | 990,700 | +0.21(+1.10%) |
Aug 16, 2018 | 19.24 | 19.36 | 18.97 | 19.17 | 916,966 | -0.02(-0.10%) |
Aug 15, 2018 | 19.98 | 19.98 | 19.11 | 19.19 | 1,113,636 | -0.96(-4.76%) |
Aug 14, 2018 | 20.47 | 20.57 | 20.01 | 20.15 | 856,814 | -0.19(-0.93%) |
Aug 13, 2018 | 20.62 | 20.70 | 20.28 | 20.34 | 924,334 | -0.29(-1.41%) |
Aug 10, 2018 | 20.40 | 20.73 | 20.24 | 20.63 | 841,300 | +0.13(+0.63%) |
Aug 09, 2018 | 20.72 | 20.89 | 20.48 | 20.50 | 360,586 | -0.20(-0.97%) |
Aug 08, 2018 | 20.91 | 20.99 | 20.48 | 20.70 | 596,732 | -0.27(-1.29%) |
Aug 07, 2018 | 20.88 | 21.12 | 20.84 | 20.97 | 1,013,226 | +0.17(+0.82%) |
Aug 06, 2018 | 20.42 | 20.82 | 20.17 | 20.80 | 829,167 | +0.30(+1.46%) |
Aug 03, 2018 | 21.95 | 22.00 | 20.50 | 20.50 | 1,191,400 | -1.47(-6.69%) |
Aug 02, 2018 | 21.99 | 22.12 | 20.71 | 21.97 | 1,519,823 | -0.58(-2.57%) |