Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.47 | 16.60 | 16.29 | 16.37 | 1,677,556 | +0.01(+0.05%) |
Oct 30, 2018 | 16.37 | 16.55 | 15.96 | 16.36 | 1,853,703 | +0.02(+0.11%) |
Oct 29, 2018 | 16.01 | 16.50 | 16.00 | 16.34 | 1,177,103 | +0.49(+3.09%) |
Oct 26, 2018 | 15.76 | 15.93 | 15.50 | 15.85 | 1,513,276 | -0.08(-0.49%) |
Oct 25, 2018 | 15.75 | 16.21 | 15.63 | 15.93 | 1,986,610 | +0.35(+2.26%) |
Oct 24, 2018 | 16.27 | 16.33 | 15.55 | 15.58 | 1,407,417 | -0.66(-4.08%) |
Oct 23, 2018 | 15.76 | 16.39 | 15.76 | 16.24 | 1,674,885 | +0.24(+1.50%) |
Oct 22, 2018 | 16.61 | 16.67 | 15.94 | 16.00 | 1,528,004 | -0.61(-3.67%) |
Oct 19, 2018 | 16.58 | 17.02 | 16.03 | 16.61 | 3,844,723 | -0.66(-3.83%) |
Oct 18, 2018 | 17.97 | 18.22 | 17.23 | 17.27 | 1,619,400 | -0.57(-3.18%) |
Oct 17, 2018 | 17.45 | 17.91 | 17.06 | 17.84 | 1,161,138 | +0.35(+2.02%) |
Oct 16, 2018 | 17.50 | 17.54 | 17.04 | 17.49 | 959,996 | +0.10(+0.59%) |
Oct 15, 2018 | 17.41 | 17.67 | 17.23 | 17.38 | 775,425 | -0.07(-0.39%) |
Oct 12, 2018 | 18.13 | 18.14 | 17.05 | 17.45 | 1,782,200 | -0.45(-2.50%) |
Oct 11, 2018 | 18.67 | 18.67 | 17.90 | 17.90 | 1,327,784 | -0.77(-4.14%) |
Oct 10, 2018 | 18.66 | 19.11 | 18.66 | 18.67 | 1,750,904 | +0.02(+0.09%) |
Oct 09, 2018 | 18.60 | 18.76 | 18.42 | 18.66 | 1,059,398 | +0.01(+0.05%) |
Oct 08, 2018 | 18.52 | 18.69 | 18.33 | 18.65 | 769,334 | +0.13(+0.70%) |
Oct 05, 2018 | 18.76 | 18.79 | 18.38 | 18.52 | 485,504 | -0.14(-0.74%) |
Oct 04, 2018 | 18.85 | 19.07 | 18.54 | 18.66 | 618,773 | -0.21(-1.14%) |
Oct 03, 2018 | 18.26 | 18.98 | 18.26 | 18.87 | 1,233,602 | +0.67(+3.68%) |
Oct 02, 2018 | 18.32 | 18.48 | 18.07 | 18.20 | 728,577 | -0.12(-0.66%) |
Oct 01, 2018 | 18.89 | 18.89 | 18.26 | 18.32 | 943,750 | -0.51(-2.69%) |
Sep 28, 2018 | 19.01 | 19.05 | 18.77 | 18.83 | 961,006 | -0.05(-0.27%) |
Sep 27, 2018 | 19.29 | 19.29 | 18.85 | 18.88 | 1,104,721 | -0.36(-1.88%) |
Sep 26, 2018 | 19.78 | 19.83 | 19.21 | 19.24 | 692,609 | -0.50(-2.53%) |
Sep 25, 2018 | 19.81 | 19.86 | 19.71 | 19.74 | 353,848 | -0.03(-0.13%) |
Sep 24, 2018 | 20.01 | 20.08 | 19.67 | 19.77 | 533,546 | -0.32(-1.58%) |
Sep 21, 2018 | 20.16 | 20.27 | 19.99 | 20.08 | 3,592,432 | -0.09(-0.47%) |
Sep 20, 2018 | 19.97 | 20.35 | 19.97 | 20.18 | 754,537 | +0.27(+1.34%) |
Sep 19, 2018 | 19.34 | 19.92 | 19.31 | 19.91 | 933,887 | +0.56(+2.89%) |
Sep 18, 2018 | 19.62 | 19.62 | 19.34 | 19.35 | 585,286 | -0.24(-1.23%) |
Sep 17, 2018 | 19.77 | 19.77 | 19.49 | 19.59 | 578,118 | -0.16(-0.83%) |
Sep 14, 2018 | 19.40 | 19.78 | 19.39 | 19.76 | 742,913 | +0.32(+1.64%) |
Sep 13, 2018 | 19.85 | 19.87 | 19.42 | 19.44 | 367,404 | -0.34(-1.74%) |
Sep 12, 2018 | 19.98 | 19.99 | 19.68 | 19.78 | 579,971 | -0.23(-1.16%) |
Sep 11, 2018 | 20.12 | 20.22 | 19.99 | 20.01 | 420,279 | -0.11(-0.56%) |
Sep 10, 2018 | 20.35 | 20.41 | 20.07 | 20.13 | 441,154 | -0.12(-0.59%) |
Sep 07, 2018 | 20.30 | 20.30 | 20.03 | 20.25 | 428,044 | +0.09(+0.47%) |
Sep 06, 2018 | 20.19 | 20.30 | 20.02 | 20.15 | 610,821 | -0.04(-0.21%) |
Sep 05, 2018 | 20.19 | 20.44 | 20.15 | 20.19 | 504,592 | +0.06(+0.30%) |
Sep 04, 2018 | 20.11 | 20.33 | 20.03 | 20.13 | 413,801 | +0.01(+0.04%) |
Aug 31, 2018 | 20.13 | 20.13 | 20.13 | 0 | +0.16(+0.82%) | |
Aug 30, 2018 | 20.03 | 20.11 | 19.91 | 19.96 | 343,599 | -0.12(-0.60%) |
Aug 29, 2018 | 20.08 | 20.19 | 19.88 | 20.08 | 530,392 | +0.03(+0.17%) |
Aug 28, 2018 | 20.39 | 20.39 | 20.00 | 20.05 | 524,059 | -0.29(-1.44%) |
Aug 27, 2018 | 20.49 | 20.60 | 20.30 | 20.34 | 412,303 | -0.07(-0.34%) |
Aug 24, 2018 | 20.56 | 20.62 | 20.40 | 20.41 | 268,109 | -0.14(-0.67%) |
Aug 23, 2018 | 20.61 | 20.63 | 20.40 | 20.55 | 421,908 | -0.09(-0.46%) |
Aug 22, 2018 | 20.74 | 20.77 | 20.61 | 20.64 | 420,025 | -0.16(-0.78%) |
Aug 21, 2018 | 20.56 | 20.99 | 20.50 | 20.81 | 583,091 | +0.24(+1.17%) |
Aug 20, 2018 | 20.51 | 20.68 | 20.32 | 20.56 | 388,998 | +0.08(+0.38%) |
Aug 17, 2018 | 20.37 | 20.50 | 20.34 | 20.49 | 276,018 | +0.04(+0.21%) |
Aug 16, 2018 | 20.15 | 20.62 | 20.15 | 20.44 | 436,131 | +0.36(+1.80%) |
Aug 15, 2018 | 21.11 | 21.11 | 20.07 | 20.08 | 609,266 | -0.34(-1.64%) |
Aug 14, 2018 | 20.02 | 20.52 | 19.93 | 20.42 | 682,903 | +0.48(+2.41%) |
Aug 13, 2018 | 20.12 | 20.13 | 19.91 | 19.94 | 638,409 | -0.17(-0.85%) |
Aug 10, 2018 | 19.97 | 20.23 | 19.81 | 20.11 | 493,512 | +0.01(+0.04%) |
Aug 09, 2018 | 20.16 | 20.25 | 19.96 | 20.10 | 541,887 | -0.07(-0.34%) |
Aug 08, 2018 | 19.95 | 20.28 | 19.83 | 20.17 | 574,704 | +0.24(+1.20%) |
Aug 07, 2018 | 19.90 | 20.20 | 19.90 | 19.93 | 568,749 | +0.04(+0.21%) |
Aug 06, 2018 | 19.76 | 19.89 | 19.66 | 19.89 | 314,607 | +0.10(+0.52%) |
Aug 03, 2018 | 20.14 | 20.30 | 19.74 | 19.78 | 544,020 | -0.42(-2.07%) |
Aug 02, 2018 | 19.94 | 20.30 | 19.83 | 20.20 | 659,906 | +0.20(+0.98%) |