Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.44 | 19.16 | 18.14 | 18.94 | 353,343 | +0.71(+3.92%) |
Oct 30, 2018 | 17.90 | 18.35 | 17.75 | 18.23 | 119,967 | +0.38(+2.12%) |
Oct 29, 2018 | 17.97 | 18.24 | 17.71 | 17.85 | 87,215 | +0.06(+0.32%) |
Oct 26, 2018 | 17.51 | 18.01 | 17.47 | 17.79 | 58,006 | +0.15(+0.84%) |
Oct 25, 2018 | 17.65 | 17.91 | 17.45 | 17.64 | 91,303 | +0.23(+1.32%) |
Oct 24, 2018 | 18.02 | 18.14 | 17.30 | 17.41 | 151,619 | -0.55(-3.06%) |
Oct 23, 2018 | 18.02 | 18.04 | 17.44 | 17.96 | 91,482 | -0.21(-1.17%) |
Oct 22, 2018 | 18.33 | 18.41 | 18.11 | 18.18 | 140,137 | -0.18(-0.98%) |
Oct 19, 2018 | 18.71 | 18.71 | 18.27 | 18.36 | 213,990 | -0.25(-1.32%) |
Oct 18, 2018 | 19.32 | 19.32 | 18.52 | 18.60 | 232,092 | -0.17(-0.90%) |
Oct 17, 2018 | 18.63 | 18.87 | 18.45 | 18.77 | 66,963 | -0.01(-0.04%) |
Oct 16, 2018 | 18.20 | 18.79 | 18.18 | 18.78 | 121,144 | +0.60(+3.32%) |
Oct 15, 2018 | 17.83 | 18.41 | 17.79 | 18.18 | 92,668 | +0.52(+2.96%) |
Oct 12, 2018 | 17.91 | 18.13 | 17.47 | 17.65 | 113,216 | -0.23(-1.28%) |
Oct 11, 2018 | 17.95 | 18.26 | 17.60 | 17.88 | 183,411 | -0.14(-0.77%) |
Oct 10, 2018 | 18.31 | 18.55 | 17.79 | 18.02 | 149,415 | -0.47(-2.56%) |
Oct 09, 2018 | 18.62 | 18.62 | 17.99 | 18.49 | 105,847 | -0.03(-0.18%) |
Oct 08, 2018 | 18.77 | 18.77 | 18.48 | 18.53 | 88,248 | -0.31(-1.65%) |
Oct 05, 2018 | 18.96 | 18.98 | 18.56 | 18.84 | 135,639 | +0.04(+0.22%) |
Oct 04, 2018 | 18.88 | 18.97 | 18.72 | 18.80 | 129,915 | -0.11(-0.56%) |
Oct 03, 2018 | 18.43 | 18.98 | 18.43 | 18.90 | 219,108 | +0.42(+2.25%) |
Oct 02, 2018 | 18.87 | 18.98 | 18.47 | 18.49 | 101,778 | -0.38(-2.03%) |
Oct 01, 2018 | 18.78 | 18.98 | 18.38 | 18.87 | 172,129 | -0.11(-0.56%) |
Sep 28, 2018 | 18.81 | 18.99 | 18.62 | 18.98 | 147,034 | +0.12(+0.65%) |
Sep 27, 2018 | 19.22 | 19.22 | 18.53 | 18.85 | 154,593 | -0.35(-1.83%) |
Sep 26, 2018 | 19.03 | 19.41 | 18.98 | 19.20 | 204,311 | +0.15(+0.77%) |
Sep 25, 2018 | 19.42 | 19.63 | 18.93 | 19.06 | 229,203 | -0.33(-1.68%) |
Sep 24, 2018 | 19.80 | 19.80 | 18.89 | 19.38 | 202,285 | -0.42(-2.10%) |
Sep 21, 2018 | 19.27 | 19.81 | 19.11 | 19.80 | 385,597 | +0.71(+3.72%) |
Sep 20, 2018 | 18.80 | 19.20 | 18.62 | 19.09 | 352,169 | +0.51(+2.72%) |
Sep 19, 2018 | 17.80 | 18.66 | 17.56 | 18.58 | 266,728 | +0.78(+4.40%) |
Sep 18, 2018 | 17.55 | 18.04 | 17.34 | 17.80 | 185,605 | +0.59(+3.41%) |
Sep 17, 2018 | 17.21 | 17.44 | 17.00 | 17.21 | 96,356 | +0.00(+0.00%) |
Sep 14, 2018 | 16.89 | 17.25 | 16.55 | 17.21 | 211,116 | +0.34(+2.03%) |
Sep 13, 2018 | 16.94 | 17.12 | 16.82 | 16.87 | 129,587 | -0.02(-0.10%) |
Sep 12, 2018 | 17.10 | 17.10 | 16.78 | 16.89 | 76,211 | -0.21(-1.24%) |
Sep 11, 2018 | 17.11 | 17.27 | 16.98 | 17.10 | 50,142 | +0.06(+0.34%) |
Sep 10, 2018 | 17.11 | 17.64 | 16.76 | 17.04 | 145,011 | -0.33(-1.88%) |
Sep 07, 2018 | 17.47 | 17.64 | 17.32 | 17.37 | 55,137 | -0.25(-1.44%) |
Sep 06, 2018 | 17.88 | 18.02 | 17.37 | 17.62 | 105,611 | -0.29(-1.64%) |
Sep 05, 2018 | 18.02 | 18.19 | 17.78 | 17.91 | 128,326 | -0.14(-0.77%) |
Sep 04, 2018 | 18.58 | 18.58 | 17.90 | 18.05 | 279,562 | -0.52(-2.81%) |
Aug 31, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 18.74 | 19.00 | 18.27 | 18.57 | 226,689 | -0.11(-0.57%) |
Aug 29, 2018 | 18.65 | 18.88 | 18.27 | 18.67 | 426,590 | +0.16(+0.88%) |
Aug 28, 2018 | 18.55 | 18.57 | 18.22 | 18.51 | 223,183 | +0.11(+0.62%) |
Aug 27, 2018 | 18.30 | 18.71 | 17.87 | 18.40 | 138,997 | +0.36(+1.99%) |
Aug 24, 2018 | 18.10 | 18.36 | 17.87 | 18.04 | 92,264 | +0.08(+0.45%) |
Aug 23, 2018 | 17.79 | 18.13 | 17.54 | 17.95 | 451,371 | +0.16(+0.92%) |
Aug 22, 2018 | 17.86 | 17.96 | 17.58 | 17.79 | 28,657 | -0.07(-0.37%) |
Aug 21, 2018 | 17.75 | 18.04 | 17.59 | 17.86 | 108,376 | +0.21(+1.20%) |
Aug 20, 2018 | 17.38 | 17.87 | 17.21 | 17.64 | 140,594 | +0.29(+1.69%) |
Aug 17, 2018 | 16.89 | 17.47 | 16.80 | 17.35 | 111,623 | +0.56(+3.35%) |
Aug 16, 2018 | 16.58 | 16.87 | 16.40 | 16.79 | 114,789 | +0.33(+2.03%) |
Aug 15, 2018 | 16.64 | 16.74 | 16.23 | 16.45 | 102,324 | -0.16(-0.98%) |
Aug 14, 2018 | 16.72 | 16.72 | 16.45 | 16.62 | 81,944 | -0.03(-0.20%) |
Aug 13, 2018 | 16.88 | 17.09 | 16.45 | 16.65 | 114,721 | -0.11(-0.63%) |
Aug 10, 2018 | 16.53 | 16.99 | 16.37 | 16.76 | 280,713 | +0.25(+1.53%) |
Aug 09, 2018 | 16.69 | 16.79 | 16.42 | 16.50 | 219,370 | -0.07(-0.39%) |
Aug 08, 2018 | 17.14 | 17.54 | 16.47 | 16.57 | 253,006 | -0.47(-2.73%) |
Aug 07, 2018 | 16.49 | 17.15 | 16.32 | 17.03 | 241,555 | +0.71(+4.35%) |
Aug 06, 2018 | 16.38 | 16.63 | 16.21 | 16.32 | 214,497 | -0.14(-0.84%) |
Aug 03, 2018 | 16.32 | 16.72 | 15.76 | 16.46 | 165,903 | +0.13(+0.80%) |
Aug 02, 2018 | 15.91 | 16.68 | 15.64 | 16.33 | 163,203 | +1.09(+7.18%) |