Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.19 | 17.30 | 16.88 | 17.16 | 214,644 | +0.10(+0.59%) |
Oct 30, 2018 | 17.58 | 17.73 | 17.00 | 17.06 | 192,208 | -0.54(-3.07%) |
Oct 29, 2018 | 17.99 | 18.00 | 17.51 | 17.60 | 155,727 | -0.14(-0.79%) |
Oct 26, 2018 | 17.52 | 17.89 | 17.00 | 17.74 | 178,300 | +0.04(+0.23%) |
Oct 25, 2018 | 16.76 | 17.87 | 16.76 | 17.70 | 216,912 | +1.07(+6.43%) |
Oct 24, 2018 | 16.67 | 16.97 | 16.57 | 16.63 | 178,029 | -0.10(-0.60%) |
Oct 23, 2018 | 17.24 | 17.24 | 16.69 | 16.73 | 128,029 | -0.70(-4.02%) |
Oct 22, 2018 | 17.38 | 17.49 | 17.16 | 17.43 | 103,023 | +0.18(+1.04%) |
Oct 19, 2018 | 17.16 | 17.72 | 17.02 | 17.25 | 171,900 | +0.04(+0.23%) |
Oct 18, 2018 | 18.32 | 18.32 | 17.05 | 17.21 | 172,511 | -1.19(-6.47%) |
Oct 17, 2018 | 18.20 | 18.58 | 17.97 | 18.40 | 113,200 | +0.17(+0.93%) |
Oct 16, 2018 | 17.88 | 18.31 | 17.72 | 18.23 | 418,363 | +0.49(+2.76%) |
Oct 15, 2018 | 17.41 | 18.00 | 17.39 | 17.74 | 210,482 | +0.32(+1.84%) |
Oct 12, 2018 | 18.24 | 18.25 | 17.24 | 17.42 | 225,100 | -0.78(-4.29%) |
Oct 11, 2018 | 19.42 | 19.44 | 18.13 | 18.20 | 165,983 | -1.25(-6.43%) |
Oct 10, 2018 | 19.15 | 19.84 | 19.15 | 19.45 | 163,041 | +0.33(+1.73%) |
Oct 09, 2018 | 18.94 | 19.15 | 18.58 | 19.12 | 225,186 | +0.18(+0.95%) |
Oct 08, 2018 | 18.73 | 19.31 | 18.73 | 18.94 | 135,884 | +0.15(+0.80%) |
Oct 05, 2018 | 18.84 | 18.86 | 18.52 | 18.79 | 176,400 | -0.07(-0.37%) |
Oct 04, 2018 | 19.30 | 19.60 | 18.79 | 18.86 | 150,121 | -0.44(-2.28%) |
Oct 03, 2018 | 19.23 | 19.31 | 18.87 | 19.30 | 129,120 | +0.17(+0.89%) |
Oct 02, 2018 | 19.43 | 19.69 | 19.08 | 19.13 | 210,501 | -0.28(-1.44%) |
Oct 01, 2018 | 18.99 | 19.57 | 18.99 | 19.41 | 250,828 | +0.52(+2.75%) |
Sep 28, 2018 | 19.50 | 19.50 | 18.68 | 18.89 | 362,900 | -0.65(-3.33%) |
Sep 27, 2018 | 19.31 | 19.90 | 19.20 | 19.54 | 191,224 | +0.26(+1.35%) |
Sep 26, 2018 | 19.50 | 19.56 | 18.65 | 19.28 | 200,841 | -0.42(-2.13%) |
Sep 25, 2018 | 21.08 | 21.13 | 19.58 | 19.70 | 199,525 | -1.32(-6.28%) |
Sep 24, 2018 | 21.31 | 21.69 | 21.01 | 21.02 | 114,610 | -0.36(-1.68%) |
Sep 21, 2018 | 21.46 | 21.62 | 21.37 | 21.38 | 247,900 | -0.04(-0.19%) |
Sep 20, 2018 | 21.82 | 22.09 | 21.28 | 21.42 | 198,244 | -0.29(-1.34%) |
Sep 19, 2018 | 20.92 | 21.80 | 20.92 | 21.71 | 168,246 | +0.76(+3.63%) |
Sep 18, 2018 | 20.50 | 21.06 | 20.50 | 20.95 | 121,162 | +0.37(+1.80%) |
Sep 17, 2018 | 20.44 | 20.63 | 20.23 | 20.58 | 114,075 | +0.10(+0.49%) |
Sep 14, 2018 | 20.62 | 21.05 | 20.45 | 20.48 | 128,500 | -0.09(-0.44%) |
Sep 13, 2018 | 20.35 | 20.91 | 20.01 | 20.57 | 182,372 | +0.22(+1.08%) |
Sep 12, 2018 | 20.67 | 20.78 | 20.05 | 20.35 | 149,158 | -0.32(-1.55%) |
Sep 11, 2018 | 20.57 | 20.97 | 20.45 | 20.67 | 165,766 | +0.04(+0.19%) |
Sep 10, 2018 | 21.17 | 21.20 | 20.51 | 20.63 | 166,627 | -0.52(-2.46%) |
Sep 07, 2018 | 21.17 | 21.51 | 21.01 | 21.15 | 88,600 | -0.05(-0.24%) |
Sep 06, 2018 | 21.30 | 21.41 | 20.87 | 21.20 | 188,671 | -0.12(-0.56%) |
Sep 05, 2018 | 21.64 | 21.81 | 21.25 | 21.32 | 225,627 | -0.37(-1.71%) |
Sep 04, 2018 | 21.72 | 22.03 | 21.37 | 21.69 | 125,704 | -0.08(-0.37%) |
Aug 31, 2018 | 21.77 | 21.77 | 21.77 | 0 | -0.21(-0.96%) | |
Aug 30, 2018 | 22.27 | 22.55 | 21.82 | 21.98 | 131,910 | -0.30(-1.35%) |
Aug 29, 2018 | 22.64 | 22.90 | 22.27 | 22.28 | 74,564 | -0.43(-1.89%) |
Aug 28, 2018 | 22.42 | 22.76 | 22.31 | 22.71 | 102,473 | +0.29(+1.29%) |
Aug 27, 2018 | 22.82 | 22.82 | 22.16 | 22.42 | 117,680 | -0.31(-1.36%) |
Aug 24, 2018 | 22.81 | 22.81 | 22.05 | 22.73 | 293,100 | -0.07(-0.31%) |
Aug 23, 2018 | 23.46 | 23.46 | 22.68 | 22.80 | 152,070 | -0.66(-2.81%) |
Aug 22, 2018 | 23.82 | 23.96 | 23.40 | 23.46 | 149,791 | -0.34(-1.43%) |
Aug 21, 2018 | 23.81 | 24.05 | 23.57 | 23.80 | 94,473 | +0.04(+0.17%) |
Aug 20, 2018 | 24.25 | 24.25 | 23.50 | 23.76 | 163,596 | -0.54(-2.22%) |
Aug 17, 2018 | 23.88 | 24.34 | 23.71 | 24.30 | 102,200 | +0.28(+1.17%) |
Aug 16, 2018 | 24.28 | 24.45 | 23.95 | 24.02 | 133,306 | -0.28(-1.15%) |
Aug 15, 2018 | 24.31 | 24.38 | 23.85 | 24.30 | 122,004 | -0.15(-0.61%) |
Aug 14, 2018 | 24.90 | 25.00 | 24.17 | 24.45 | 135,525 | -0.33(-1.33%) |
Aug 13, 2018 | 24.51 | 24.83 | 24.38 | 24.78 | 121,066 | +0.30(+1.23%) |
Aug 10, 2018 | 25.19 | 25.40 | 24.37 | 24.48 | 164,100 | -0.81(-3.20%) |
Aug 09, 2018 | 25.48 | 25.64 | 24.97 | 25.29 | 189,218 | -0.09(-0.35%) |
Aug 08, 2018 | 24.47 | 25.75 | 24.16 | 25.38 | 308,441 | +0.77(+3.13%) |
Aug 07, 2018 | 26.20 | 26.28 | 24.52 | 24.61 | 294,164 | -1.61(-6.14%) |
Aug 06, 2018 | 25.83 | 26.43 | 25.73 | 26.22 | 251,913 | +0.28(+1.08%) |
Aug 03, 2018 | 26.29 | 27.60 | 24.90 | 25.94 | 454,900 | -0.22(-0.84%) |
Aug 02, 2018 | 30.00 | 31.50 | 25.00 | 26.16 | 1,110,539 | -9.64(-26.93%) |