Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.30 | 14.47 | 13.98 | 14.00 | 621,824 | -0.13(-0.92%) |
Oct 30, 2018 | 14.13 | 14.61 | 13.94 | 14.13 | 880,622 | +0.08(+0.57%) |
Oct 29, 2018 | 14.91 | 15.00 | 13.93 | 14.05 | 938,086 | -0.62(-4.23%) |
Oct 26, 2018 | 14.60 | 14.86 | 13.94 | 14.67 | 1,325,200 | -0.33(-2.20%) |
Oct 25, 2018 | 15.75 | 15.75 | 14.87 | 15.00 | 1,539,569 | -0.52(-3.35%) |
Oct 24, 2018 | 16.70 | 16.76 | 15.47 | 15.52 | 869,071 | -1.14(-6.84%) |
Oct 23, 2018 | 17.07 | 17.19 | 16.58 | 16.66 | 527,191 | -0.74(-4.25%) |
Oct 22, 2018 | 17.64 | 17.88 | 17.34 | 17.40 | 305,915 | -0.24(-1.36%) |
Oct 19, 2018 | 17.72 | 17.86 | 17.49 | 17.64 | 304,000 | -0.08(-0.45%) |
Oct 18, 2018 | 17.99 | 18.13 | 17.55 | 17.72 | 322,200 | -0.54(-2.96%) |
Oct 17, 2018 | 18.64 | 18.64 | 18.19 | 18.26 | 318,439 | -0.39(-2.09%) |
Oct 16, 2018 | 18.27 | 18.65 | 17.96 | 18.65 | 210,586 | +0.48(+2.64%) |
Oct 15, 2018 | 17.95 | 18.31 | 17.87 | 18.17 | 261,151 | +0.19(+1.06%) |
Oct 12, 2018 | 18.42 | 18.42 | 17.50 | 17.98 | 535,900 | -0.11(-0.61%) |
Oct 11, 2018 | 18.77 | 19.07 | 18.09 | 18.09 | 274,395 | -0.84(-4.44%) |
Oct 10, 2018 | 19.62 | 19.62 | 18.89 | 18.93 | 610,939 | -0.76(-3.86%) |
Oct 09, 2018 | 19.68 | 20.02 | 19.30 | 19.69 | 451,955 | -0.05(-0.25%) |
Oct 08, 2018 | 19.63 | 19.84 | 19.42 | 19.74 | 333,448 | +0.11(+0.56%) |
Oct 05, 2018 | 20.18 | 20.24 | 19.35 | 19.63 | 354,700 | -0.55(-2.73%) |
Oct 04, 2018 | 20.53 | 20.66 | 20.14 | 20.18 | 519,277 | -0.44(-2.13%) |
Oct 03, 2018 | 20.28 | 20.62 | 20.12 | 20.62 | 262,262 | +0.45(+2.23%) |
Oct 02, 2018 | 20.26 | 20.33 | 20.03 | 20.17 | 151,062 | -0.12(-0.59%) |
Oct 01, 2018 | 20.44 | 20.54 | 20.07 | 20.29 | 216,864 | +0.04(+0.20%) |
Sep 28, 2018 | 20.67 | 20.91 | 20.23 | 20.25 | 327,200 | -0.46(-2.22%) |
Sep 27, 2018 | 20.75 | 20.85 | 20.57 | 20.71 | 229,230 | -0.02(-0.10%) |
Sep 26, 2018 | 20.92 | 20.92 | 20.62 | 20.73 | 309,880 | -0.16(-0.77%) |
Sep 25, 2018 | 21.19 | 21.23 | 20.85 | 20.89 | 221,461 | -0.23(-1.09%) |
Sep 24, 2018 | 21.21 | 21.32 | 20.78 | 21.12 | 290,194 | -0.17(-0.80%) |
Sep 21, 2018 | 21.86 | 22.07 | 21.28 | 21.29 | 1,389,100 | -0.65(-2.96%) |
Sep 20, 2018 | 21.76 | 22.06 | 21.76 | 21.94 | 352,298 | +0.27(+1.25%) |
Sep 19, 2018 | 21.77 | 22.09 | 21.58 | 21.67 | 251,466 | -0.10(-0.46%) |
Sep 18, 2018 | 21.50 | 21.80 | 21.24 | 21.77 | 307,309 | +0.29(+1.35%) |
Sep 17, 2018 | 21.44 | 21.57 | 21.28 | 21.48 | 294,971 | +0.04(+0.19%) |
Sep 14, 2018 | 21.34 | 21.65 | 21.34 | 21.44 | 226,600 | +0.06(+0.28%) |
Sep 13, 2018 | 21.44 | 21.52 | 21.34 | 21.38 | 335,776 | -0.01(-0.05%) |
Sep 12, 2018 | 21.41 | 21.68 | 21.36 | 21.39 | 306,069 | -0.04(-0.19%) |
Sep 11, 2018 | 21.56 | 21.61 | 21.27 | 21.43 | 603,974 | -0.19(-0.88%) |
Sep 10, 2018 | 21.72 | 22.08 | 21.62 | 21.62 | 348,715 | +0.06(+0.28%) |
Sep 07, 2018 | 21.32 | 21.93 | 21.18 | 21.56 | 428,200 | +0.19(+0.89%) |
Sep 06, 2018 | 21.39 | 21.47 | 21.24 | 21.37 | 227,213 | -0.08(-0.37%) |
Sep 05, 2018 | 21.19 | 21.46 | 21.09 | 21.45 | 198,899 | +0.24(+1.13%) |
Sep 04, 2018 | 21.15 | 21.25 | 21.02 | 21.21 | 586,310 | +0.01(+0.05%) |
Aug 31, 2018 | 21.20 | 21.20 | 21.20 | 0 | +0.28(+1.34%) | |
Aug 30, 2018 | 21.22 | 21.22 | 20.89 | 20.92 | 163,859 | -0.36(-1.69%) |
Aug 29, 2018 | 20.88 | 21.31 | 20.78 | 21.28 | 231,605 | +0.38(+1.82%) |
Aug 28, 2018 | 20.93 | 21.20 | 20.83 | 20.90 | 283,801 | -0.01(-0.05%) |
Aug 27, 2018 | 20.75 | 20.97 | 20.75 | 20.91 | 208,865 | +0.16(+0.77%) |
Aug 24, 2018 | 20.41 | 20.77 | 20.29 | 20.75 | 184,400 | +0.37(+1.82%) |
Aug 23, 2018 | 20.39 | 20.43 | 20.27 | 20.38 | 185,835 | -0.08(-0.39%) |
Aug 22, 2018 | 20.33 | 20.51 | 20.18 | 20.46 | 194,371 | +0.08(+0.39%) |
Aug 21, 2018 | 19.96 | 20.44 | 19.92 | 20.38 | 156,233 | +0.51(+2.57%) |
Aug 20, 2018 | 19.86 | 20.05 | 19.81 | 19.87 | 126,632 | +0.11(+0.56%) |
Aug 17, 2018 | 19.64 | 19.93 | 19.64 | 19.76 | 269,400 | +0.10(+0.51%) |
Aug 16, 2018 | 19.66 | 19.89 | 19.55 | 19.66 | 140,872 | +0.09(+0.46%) |
Aug 15, 2018 | 19.57 | 19.60 | 19.20 | 19.57 | 175,961 | -0.14(-0.71%) |
Aug 14, 2018 | 19.77 | 19.87 | 19.66 | 19.71 | 170,960 | +0.02(+0.10%) |
Aug 13, 2018 | 19.65 | 19.78 | 19.48 | 19.69 | 230,249 | +0.03(+0.15%) |
Aug 10, 2018 | 19.94 | 19.94 | 19.65 | 19.66 | 148,500 | -0.46(-2.29%) |
Aug 09, 2018 | 20.36 | 20.55 | 20.05 | 20.12 | 141,231 | -0.31(-1.52%) |
Aug 08, 2018 | 20.15 | 20.48 | 20.10 | 20.43 | 342,770 | +0.30(+1.49%) |
Aug 07, 2018 | 19.99 | 20.28 | 19.94 | 20.13 | 207,132 | +0.23(+1.16%) |
Aug 06, 2018 | 19.82 | 19.93 | 19.74 | 19.90 | 176,211 | +0.09(+0.45%) |
Aug 03, 2018 | 19.82 | 19.93 | 19.65 | 19.81 | 321,600 | +0.06(+0.30%) |
Aug 02, 2018 | 19.85 | 20.04 | 19.62 | 19.75 | 222,975 | -0.26(-1.30%) |