Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.50 | 16.64 | 16.04 | 16.36 | 71,584 | -0.09(-0.55%) |
Oct 30, 2018 | 15.98 | 16.47 | 15.82 | 16.45 | 57,138 | +0.38(+2.36%) |
Oct 29, 2018 | 16.54 | 16.80 | 15.87 | 16.07 | 119,875 | -0.53(-3.19%) |
Oct 26, 2018 | 15.49 | 16.64 | 15.49 | 16.60 | 65,900 | +0.92(+5.87%) |
Oct 25, 2018 | 15.20 | 16.01 | 15.20 | 15.68 | 56,557 | +0.48(+3.16%) |
Oct 24, 2018 | 15.45 | 15.53 | 15.18 | 15.20 | 168,983 | -0.21(-1.36%) |
Oct 23, 2018 | 16.11 | 16.11 | 15.15 | 15.41 | 178,568 | -1.02(-6.21%) |
Oct 22, 2018 | 16.56 | 16.80 | 16.16 | 16.43 | 254,792 | +0.06(+0.37%) |
Oct 19, 2018 | 16.48 | 16.57 | 16.16 | 16.37 | 81,100 | -0.10(-0.61%) |
Oct 18, 2018 | 16.87 | 16.87 | 16.18 | 16.47 | 69,418 | -0.52(-3.06%) |
Oct 17, 2018 | 16.21 | 17.02 | 16.18 | 16.99 | 129,849 | +0.52(+3.16%) |
Oct 16, 2018 | 15.90 | 16.74 | 15.76 | 16.47 | 80,421 | +0.52(+3.26%) |
Oct 15, 2018 | 15.67 | 16.23 | 15.57 | 15.95 | 78,271 | +0.25(+1.59%) |
Oct 12, 2018 | 15.08 | 16.25 | 15.08 | 15.70 | 149,300 | +0.75(+5.02%) |
Oct 11, 2018 | 15.64 | 15.72 | 14.29 | 14.95 | 256,726 | -0.93(-5.86%) |
Oct 10, 2018 | 17.60 | 17.64 | 15.88 | 15.88 | 449,267 | -1.57(-9.00%) |
Oct 09, 2018 | 17.44 | 17.61 | 17.18 | 17.45 | 340,133 | -0.03(-0.17%) |
Oct 08, 2018 | 18.12 | 18.59 | 17.22 | 17.48 | 151,956 | -0.77(-4.22%) |
Oct 05, 2018 | 19.16 | 19.46 | 17.82 | 18.25 | 195,900 | -0.97(-5.05%) |
Oct 04, 2018 | 19.81 | 20.00 | 19.10 | 19.22 | 163,037 | -0.79(-3.95%) |
Oct 03, 2018 | 19.37 | 20.01 | 19.10 | 20.01 | 474,048 | +0.59(+3.04%) |
Oct 02, 2018 | 19.65 | 19.73 | 19.19 | 19.42 | 108,308 | -0.23(-1.17%) |
Oct 01, 2018 | 19.43 | 19.73 | 19.21 | 19.65 | 176,233 | +0.17(+0.87%) |
Sep 28, 2018 | 19.36 | 19.50 | 19.24 | 19.48 | 113,600 | +0.08(+0.41%) |
Sep 27, 2018 | 19.20 | 19.52 | 19.06 | 19.40 | 104,843 | -0.04(-0.21%) |
Sep 26, 2018 | 19.30 | 19.50 | 19.05 | 19.44 | 131,200 | +0.29(+1.51%) |
Sep 25, 2018 | 18.97 | 19.37 | 18.83 | 19.15 | 108,113 | +0.23(+1.22%) |
Sep 24, 2018 | 19.23 | 19.23 | 18.63 | 18.92 | 115,695 | -0.26(-1.36%) |
Sep 21, 2018 | 19.64 | 19.69 | 18.94 | 19.18 | 889,400 | -0.36(-1.84%) |
Sep 20, 2018 | 19.22 | 19.70 | 19.16 | 19.54 | 276,502 | +0.36(+1.88%) |
Sep 19, 2018 | 18.62 | 19.25 | 18.39 | 19.18 | 186,520 | +0.47(+2.51%) |
Sep 18, 2018 | 18.52 | 18.89 | 18.14 | 18.71 | 293,545 | +0.12(+0.65%) |
Sep 17, 2018 | 18.27 | 18.69 | 18.11 | 18.59 | 278,941 | +0.19(+1.03%) |
Sep 14, 2018 | 18.12 | 18.70 | 17.81 | 18.40 | 500,300 | +0.52(+2.91%) |
Sep 13, 2018 | 18.50 | 18.50 | 17.40 | 17.88 | 404,598 | -0.16(-0.89%) |
Sep 12, 2018 | 18.22 | 18.64 | 17.88 | 18.04 | 584,475 | -0.26(-1.42%) |
Sep 11, 2018 | 17.82 | 18.39 | 17.60 | 18.30 | 294,005 | +0.50(+2.81%) |
Sep 10, 2018 | 18.05 | 18.15 | 17.17 | 17.80 | 292,593 | -0.01(-0.06%) |
Sep 07, 2018 | 18.21 | 18.30 | 17.62 | 17.81 | 505,800 | -0.19(-1.06%) |
Sep 06, 2018 | 19.05 | 19.15 | 17.52 | 18.00 | 4,028,327 | -2.22(-10.98%) |
Sep 05, 2018 | 21.24 | 21.69 | 20.20 | 20.22 | 241,917 | -0.90(-4.26%) |
Sep 04, 2018 | 21.40 | 21.70 | 20.18 | 21.12 | 160,559 | -1.61(-7.08%) |
Aug 31, 2018 | 22.73 | 22.73 | 22.73 | 0 | -0.72(-3.07%) | |
Aug 30, 2018 | 22.75 | 23.56 | 22.51 | 23.45 | 117,261 | +0.72(+3.17%) |
Aug 29, 2018 | 25.64 | 25.76 | 22.70 | 22.73 | 155,985 | -2.62(-10.34%) |
Aug 28, 2018 | 23.88 | 25.80 | 23.80 | 25.35 | 222,702 | +1.47(+6.16%) |
Aug 27, 2018 | 23.25 | 24.49 | 23.25 | 23.88 | 196,984 | +0.89(+3.87%) |
Aug 24, 2018 | 22.68 | 23.17 | 22.68 | 22.99 | 171,400 | -0.25(-1.08%) |
Aug 23, 2018 | 22.49 | 23.30 | 22.49 | 23.24 | 18,651 | +0.72(+3.20%) |
Aug 22, 2018 | 23.43 | 23.71 | 22.45 | 22.52 | 30,042 | -0.84(-3.60%) |
Aug 21, 2018 | 22.62 | 24.00 | 22.62 | 23.36 | 89,996 | +0.61(+2.68%) |
Aug 20, 2018 | 22.36 | 23.35 | 22.26 | 22.75 | 78,446 | +0.56(+2.52%) |
Aug 17, 2018 | 22.29 | 22.86 | 21.82 | 22.19 | 58,000 | +0.05(+0.23%) |
Aug 16, 2018 | 21.68 | 22.37 | 21.34 | 22.14 | 54,317 | +0.69(+3.22%) |
Aug 15, 2018 | 21.73 | 22.30 | 21.25 | 21.45 | 72,602 | -0.48(-2.19%) |
Aug 14, 2018 | 22.22 | 22.31 | 21.51 | 21.93 | 47,337 | -0.14(-0.63%) |
Aug 13, 2018 | 21.92 | 22.40 | 21.90 | 22.07 | 75,668 | +0.07(+0.32%) |
Aug 10, 2018 | 21.75 | 22.49 | 21.54 | 22.00 | 134,200 | +0.29(+1.34%) |
Aug 09, 2018 | 21.70 | 22.59 | 21.49 | 21.71 | 22,967 | -0.45(-2.03%) |
Aug 08, 2018 | 21.05 | 22.24 | 20.65 | 22.16 | 66,149 | +1.16(+5.52%) |
Aug 07, 2018 | 21.69 | 22.46 | 20.67 | 21.00 | 59,919 | -1.00(-4.55%) |
Aug 06, 2018 | 20.12 | 22.40 | 20.00 | 22.00 | 105,592 | +1.87(+9.29%) |
Aug 03, 2018 | 21.44 | 21.59 | 20.10 | 20.13 | 152,500 | -1.18(-5.54%) |
Aug 02, 2018 | 21.62 | 22.14 | 21.29 | 21.31 | 71,490 | -0.48(-2.20%) |