Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.94 | 22.21 | 21.02 | 21.41 | 528,970 | -0.57(-2.59%) |
Oct 30, 2018 | 22.29 | 22.49 | 21.68 | 21.98 | 402,812 | -0.43(-1.92%) |
Oct 29, 2018 | 21.99 | 23.15 | 21.55 | 22.41 | 535,696 | +0.62(+2.85%) |
Oct 26, 2018 | 20.85 | 22.24 | 20.57 | 21.79 | 611,600 | +1.04(+5.01%) |
Oct 25, 2018 | 19.95 | 21.23 | 19.61 | 20.75 | 1,345,720 | -0.02(-0.10%) |
Oct 24, 2018 | 18.43 | 24.68 | 18.23 | 20.77 | 3,103,110 | +3.44(+19.85%) |
Oct 23, 2018 | 16.67 | 17.87 | 16.67 | 17.33 | 264,372 | +0.37(+2.18%) |
Oct 22, 2018 | 17.22 | 17.41 | 16.86 | 16.96 | 245,159 | -0.16(-0.93%) |
Oct 19, 2018 | 16.87 | 17.21 | 16.78 | 17.12 | 139,700 | +0.18(+1.06%) |
Oct 18, 2018 | 16.92 | 17.20 | 16.77 | 16.94 | 129,974 | -0.03(-0.18%) |
Oct 17, 2018 | 17.09 | 17.17 | 16.73 | 16.97 | 231,668 | -0.16(-0.93%) |
Oct 16, 2018 | 16.81 | 17.14 | 16.60 | 17.13 | 83,685 | +0.40(+2.39%) |
Oct 15, 2018 | 16.33 | 16.93 | 16.19 | 16.73 | 105,082 | +0.35(+2.14%) |
Oct 12, 2018 | 16.87 | 16.87 | 16.30 | 16.38 | 128,400 | -0.28(-1.68%) |
Oct 11, 2018 | 17.01 | 17.24 | 16.61 | 16.66 | 110,064 | -0.42(-2.46%) |
Oct 10, 2018 | 17.32 | 17.49 | 17.06 | 17.08 | 152,921 | -0.25(-1.44%) |
Oct 09, 2018 | 17.22 | 17.43 | 17.08 | 17.33 | 106,569 | +0.05(+0.29%) |
Oct 08, 2018 | 17.22 | 17.32 | 17.03 | 17.28 | 65,737 | +0.06(+0.35%) |
Oct 05, 2018 | 17.00 | 17.33 | 16.73 | 17.22 | 172,000 | +0.33(+1.95%) |
Oct 04, 2018 | 17.35 | 17.39 | 16.86 | 16.89 | 163,212 | -0.50(-2.88%) |
Oct 03, 2018 | 17.70 | 17.78 | 17.31 | 17.39 | 104,874 | -0.27(-1.53%) |
Oct 02, 2018 | 17.69 | 17.76 | 17.32 | 17.66 | 145,605 | -0.01(-0.06%) |
Oct 01, 2018 | 17.78 | 17.83 | 17.45 | 17.67 | 155,168 | -0.03(-0.17%) |
Sep 28, 2018 | 17.69 | 17.89 | 17.57 | 17.70 | 164,900 | +0.00(+0.00%) |
Sep 27, 2018 | 18.01 | 18.06 | 17.61 | 17.70 | 93,959 | -0.32(-1.78%) |
Sep 26, 2018 | 17.90 | 18.29 | 17.89 | 18.02 | 176,179 | +0.10(+0.56%) |
Sep 25, 2018 | 17.65 | 17.99 | 17.57 | 17.92 | 186,198 | +0.31(+1.76%) |
Sep 24, 2018 | 17.60 | 17.61 | 17.36 | 17.61 | 190,319 | +0.05(+0.28%) |
Sep 21, 2018 | 17.62 | 17.80 | 17.40 | 17.56 | 565,300 | -0.08(-0.45%) |
Sep 20, 2018 | 17.66 | 17.69 | 17.39 | 17.64 | 215,037 | +0.08(+0.46%) |
Sep 19, 2018 | 17.29 | 17.62 | 17.20 | 17.56 | 253,752 | +0.27(+1.56%) |
Sep 18, 2018 | 16.95 | 17.39 | 16.95 | 17.29 | 164,893 | +0.29(+1.71%) |
Sep 17, 2018 | 17.29 | 17.29 | 16.87 | 17.00 | 129,815 | -0.17(-0.99%) |
Sep 14, 2018 | 16.91 | 17.28 | 16.88 | 17.17 | 111,800 | +0.25(+1.48%) |
Sep 13, 2018 | 16.58 | 16.97 | 16.43 | 16.92 | 152,820 | +0.42(+2.55%) |
Sep 12, 2018 | 16.64 | 16.67 | 16.50 | 16.50 | 129,644 | -0.17(-1.02%) |
Sep 11, 2018 | 16.61 | 17.02 | 16.61 | 16.67 | 179,275 | +0.01(+0.06%) |
Sep 10, 2018 | 17.00 | 17.00 | 16.43 | 16.66 | 184,646 | -0.26(-1.54%) |
Sep 07, 2018 | 16.86 | 17.05 | 16.77 | 16.92 | 176,000 | -0.03(-0.18%) |
Sep 06, 2018 | 16.73 | 16.97 | 16.63 | 16.95 | 197,537 | +0.29(+1.74%) |
Sep 05, 2018 | 16.40 | 16.68 | 16.20 | 16.66 | 287,427 | +0.22(+1.34%) |
Sep 04, 2018 | 16.53 | 16.53 | 16.12 | 16.44 | 123,990 | -0.12(-0.72%) |
Aug 31, 2018 | 16.56 | 16.56 | 16.56 | 0 | +0.12(+0.73%) | |
Aug 30, 2018 | 16.66 | 16.66 | 16.35 | 16.44 | 103,725 | -0.18(-1.08%) |
Aug 29, 2018 | 16.64 | 16.79 | 16.42 | 16.62 | 112,386 | -0.05(-0.30%) |
Aug 28, 2018 | 16.86 | 16.86 | 16.62 | 16.67 | 117,581 | -0.23(-1.36%) |
Aug 27, 2018 | 17.50 | 17.50 | 16.81 | 16.90 | 106,186 | -0.57(-3.26%) |
Aug 24, 2018 | 17.42 | 17.50 | 17.19 | 17.47 | 117,900 | +0.05(+0.29%) |
Aug 23, 2018 | 17.34 | 17.50 | 17.22 | 17.42 | 76,921 | +0.14(+0.81%) |
Aug 22, 2018 | 17.05 | 17.40 | 17.05 | 17.28 | 159,123 | +0.16(+0.93%) |
Aug 21, 2018 | 17.00 | 17.22 | 16.94 | 17.12 | 117,063 | +0.11(+0.65%) |
Aug 20, 2018 | 17.05 | 17.20 | 16.86 | 17.01 | 113,232 | -0.07(-0.41%) |
Aug 17, 2018 | 17.14 | 17.14 | 16.65 | 17.08 | 203,500 | -0.15(-0.87%) |
Aug 16, 2018 | 17.06 | 17.43 | 17.01 | 17.23 | 89,381 | +0.27(+1.59%) |
Aug 15, 2018 | 16.87 | 17.15 | 16.80 | 16.96 | 144,723 | +0.08(+0.47%) |
Aug 14, 2018 | 17.27 | 17.40 | 16.80 | 16.88 | 240,560 | -0.31(-1.80%) |
Aug 13, 2018 | 17.51 | 17.57 | 17.02 | 17.19 | 130,048 | -0.32(-1.83%) |
Aug 10, 2018 | 17.57 | 17.86 | 17.50 | 17.51 | 108,500 | -0.18(-1.02%) |
Aug 09, 2018 | 17.95 | 17.95 | 16.82 | 17.69 | 261,005 | -0.34(-1.89%) |
Aug 08, 2018 | 18.00 | 18.69 | 17.46 | 18.03 | 536,105 | +1.84(+11.37%) |
Aug 07, 2018 | 16.22 | 16.41 | 16.18 | 16.19 | 111,291 | +0.02(+0.12%) |
Aug 06, 2018 | 16.16 | 16.29 | 16.07 | 16.17 | 104,804 | -0.04(-0.25%) |
Aug 03, 2018 | 16.28 | 16.45 | 16.08 | 16.21 | 86,900 | -0.11(-0.67%) |
Aug 02, 2018 | 16.39 | 16.52 | 16.14 | 16.32 | 121,600 | -0.07(-0.43%) |