Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.38 | 16.49 | 15.91 | 16.26 | 614,937 | +0.06(+0.37%) |
Oct 30, 2018 | 15.16 | 16.22 | 15.04 | 16.20 | 729,044 | +0.99(+6.51%) |
Oct 29, 2018 | 15.69 | 15.79 | 15.10 | 15.21 | 816,300 | -0.28(-1.81%) |
Oct 26, 2018 | 15.99 | 16.09 | 15.40 | 15.49 | 804,300 | -0.73(-4.50%) |
Oct 25, 2018 | 15.93 | 16.46 | 15.93 | 16.22 | 676,209 | +0.29(+1.82%) |
Oct 24, 2018 | 16.43 | 16.67 | 15.75 | 15.93 | 1,077,015 | -0.63(-3.80%) |
Oct 23, 2018 | 16.50 | 16.92 | 16.33 | 16.56 | 916,153 | -0.11(-0.66%) |
Oct 22, 2018 | 16.97 | 17.05 | 16.39 | 16.67 | 1,284,646 | -0.27(-1.59%) |
Oct 19, 2018 | 17.08 | 17.34 | 16.72 | 16.94 | 798,200 | -0.19(-1.11%) |
Oct 18, 2018 | 17.15 | 17.40 | 16.80 | 17.13 | 1,753,737 | -0.08(-0.46%) |
Oct 17, 2018 | 17.08 | 17.70 | 16.94 | 17.21 | 2,315,432 | -0.07(-0.41%) |
Oct 16, 2018 | 17.18 | 17.91 | 16.49 | 17.28 | 6,914,777 | -4.03(-18.91%) |
Oct 15, 2018 | 21.09 | 21.45 | 20.90 | 21.31 | 851,740 | -0.04(-0.19%) |
Oct 12, 2018 | 21.76 | 21.76 | 20.62 | 21.35 | 1,545,400 | -0.14(-0.65%) |
Oct 11, 2018 | 22.37 | 22.65 | 21.41 | 21.49 | 1,053,952 | -1.08(-4.79%) |
Oct 10, 2018 | 22.81 | 22.81 | 21.55 | 22.57 | 1,556,490 | -0.34(-1.48%) |
Oct 09, 2018 | 23.87 | 23.92 | 22.90 | 22.91 | 684,180 | -0.95(-3.98%) |
Oct 08, 2018 | 22.78 | 23.93 | 21.66 | 23.86 | 950,783 | -0.23(-0.95%) |
Oct 05, 2018 | 24.28 | 24.48 | 23.81 | 24.09 | 483,300 | -0.22(-0.90%) |
Oct 04, 2018 | 24.56 | 24.75 | 24.04 | 24.31 | 622,554 | -0.38(-1.54%) |
Oct 03, 2018 | 24.23 | 24.85 | 24.18 | 24.69 | 628,503 | +0.47(+1.94%) |
Oct 02, 2018 | 24.58 | 24.98 | 23.95 | 24.22 | 698,425 | +0.36(+1.51%) |
Oct 01, 2018 | 24.78 | 24.85 | 23.65 | 23.86 | 658,349 | -0.80(-3.24%) |
Sep 28, 2018 | 24.86 | 25.40 | 24.53 | 24.66 | 944,100 | -0.23(-0.92%) |
Sep 27, 2018 | 24.80 | 25.23 | 24.60 | 24.89 | 1,492,904 | +0.34(+1.38%) |
Sep 26, 2018 | 25.02 | 25.03 | 24.37 | 24.55 | 474,047 | -0.42(-1.68%) |
Sep 25, 2018 | 25.34 | 25.59 | 24.89 | 24.97 | 455,945 | -0.37(-1.46%) |
Sep 24, 2018 | 25.47 | 25.68 | 25.13 | 25.34 | 379,731 | -0.25(-0.98%) |
Sep 21, 2018 | 26.09 | 26.09 | 24.86 | 25.59 | 866,300 | -0.25(-0.97%) |
Sep 20, 2018 | 26.51 | 26.63 | 25.74 | 25.84 | 402,373 | -0.55(-2.08%) |
Sep 19, 2018 | 26.29 | 26.80 | 26.24 | 26.39 | 579,937 | +0.07(+0.27%) |
Sep 18, 2018 | 26.25 | 26.60 | 25.94 | 26.32 | 448,613 | +0.04(+0.15%) |
Sep 17, 2018 | 26.25 | 26.48 | 26.13 | 26.28 | 620,644 | -0.02(-0.08%) |
Sep 14, 2018 | 25.75 | 26.48 | 25.65 | 26.30 | 594,900 | +0.56(+2.18%) |
Sep 13, 2018 | 25.84 | 25.86 | 25.51 | 25.74 | 535,421 | -0.07(-0.27%) |
Sep 12, 2018 | 25.88 | 25.97 | 25.58 | 25.81 | 334,472 | -0.11(-0.42%) |
Sep 11, 2018 | 25.47 | 26.10 | 25.14 | 25.92 | 510,913 | +0.46(+1.81%) |
Sep 10, 2018 | 24.89 | 25.55 | 24.89 | 25.46 | 421,504 | +0.72(+2.91%) |
Sep 07, 2018 | 24.67 | 24.84 | 24.42 | 24.74 | 322,300 | +0.01(+0.04%) |
Sep 06, 2018 | 24.69 | 25.03 | 24.55 | 24.73 | 269,874 | +0.06(+0.24%) |
Sep 05, 2018 | 24.17 | 24.78 | 24.17 | 24.67 | 313,419 | +0.51(+2.11%) |
Sep 04, 2018 | 24.30 | 24.39 | 23.84 | 24.16 | 439,670 | -0.16(-0.66%) |
Aug 31, 2018 | 24.32 | 24.32 | 24.32 | 0 | -0.52(-2.09%) | |
Aug 30, 2018 | 25.17 | 25.17 | 24.75 | 24.84 | 279,798 | -0.36(-1.43%) |
Aug 29, 2018 | 25.41 | 25.41 | 25.09 | 25.20 | 440,667 | -0.17(-0.67%) |
Aug 28, 2018 | 24.96 | 25.44 | 24.89 | 25.37 | 342,372 | +0.45(+1.81%) |
Aug 27, 2018 | 24.71 | 25.29 | 24.61 | 24.92 | 770,593 | +0.34(+1.38%) |
Aug 24, 2018 | 25.08 | 25.17 | 24.55 | 24.58 | 887,500 | -0.49(-1.95%) |
Aug 23, 2018 | 25.76 | 25.76 | 24.94 | 25.07 | 561,294 | -0.69(-2.68%) |
Aug 22, 2018 | 26.60 | 26.65 | 25.71 | 25.76 | 711,985 | -0.91(-3.41%) |
Aug 21, 2018 | 25.99 | 26.80 | 25.99 | 26.67 | 1,024,959 | +0.75(+2.89%) |
Aug 20, 2018 | 26.26 | 26.32 | 25.74 | 25.92 | 891,478 | -0.28(-1.07%) |
Aug 17, 2018 | 26.60 | 26.90 | 26.11 | 26.20 | 1,036,200 | -0.56(-2.09%) |
Aug 16, 2018 | 26.22 | 26.93 | 25.98 | 26.76 | 1,247,292 | +0.67(+2.57%) |
Aug 15, 2018 | 25.47 | 26.13 | 25.40 | 26.09 | 675,425 | +0.53(+2.07%) |
Aug 14, 2018 | 24.70 | 25.69 | 24.58 | 25.56 | 730,013 | +1.03(+4.20%) |
Aug 13, 2018 | 24.57 | 24.75 | 23.90 | 24.53 | 950,514 | -0.06(-0.24%) |
Aug 10, 2018 | 25.17 | 25.38 | 24.52 | 24.59 | 1,085,100 | -0.81(-3.19%) |
Aug 09, 2018 | 23.70 | 25.41 | 23.70 | 25.40 | 1,401,605 | +1.69(+7.13%) |
Aug 08, 2018 | 24.65 | 25.96 | 23.44 | 23.71 | 2,760,094 | -2.62(-9.95%) |
Aug 07, 2018 | 26.32 | 27.27 | 25.70 | 26.33 | 1,248,902 | -0.94(-3.45%) |
Aug 06, 2018 | 26.86 | 27.91 | 26.86 | 27.27 | 900,247 | +0.34(+1.26%) |
Aug 03, 2018 | 27.23 | 27.43 | 25.75 | 26.93 | 1,510,900 | -0.27(-0.99%) |
Aug 02, 2018 | 26.22 | 27.23 | 25.77 | 27.20 | 1,021,564 | +0.83(+3.15%) |