Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.52 | 20.32 | 18.66 | 20.08 | 86,368 | +2.54(+14.50%) |
Oct 30, 2018 | 17.01 | 17.72 | 17.01 | 17.53 | 31,353 | -0.06(-0.34%) |
Oct 29, 2018 | 17.18 | 17.92 | 16.82 | 17.59 | 41,415 | +0.62(+3.67%) |
Oct 26, 2018 | 16.72 | 17.02 | 15.81 | 16.97 | 67,199 | +0.03(+0.15%) |
Oct 25, 2018 | 16.08 | 17.08 | 15.59 | 16.95 | 102,483 | +0.95(+5.95%) |
Oct 24, 2018 | 16.67 | 16.67 | 15.99 | 15.99 | 17,721 | -0.35(-2.12%) |
Oct 23, 2018 | 16.19 | 16.79 | 16.01 | 16.34 | 18,704 | -0.10(-0.58%) |
Oct 22, 2018 | 16.68 | 17.32 | 16.25 | 16.44 | 30,230 | -0.18(-1.09%) |
Oct 19, 2018 | 17.32 | 17.43 | 16.23 | 16.62 | 26,717 | -0.67(-3.90%) |
Oct 18, 2018 | 17.90 | 18.02 | 16.82 | 17.29 | 27,294 | -0.64(-3.57%) |
Oct 17, 2018 | 17.35 | 18.19 | 17.29 | 17.93 | 16,382 | +0.64(+3.70%) |
Oct 16, 2018 | 16.99 | 17.34 | 16.65 | 17.29 | 53,136 | +0.42(+2.51%) |
Oct 15, 2018 | 17.08 | 17.12 | 16.00 | 16.87 | 42,337 | +0.53(+3.23%) |
Oct 12, 2018 | 17.25 | 17.93 | 15.85 | 16.34 | 30,071 | -0.63(-3.72%) |
Oct 11, 2018 | 18.42 | 18.59 | 16.67 | 16.97 | 21,673 | -1.06(-5.90%) |
Oct 10, 2018 | 18.24 | 18.72 | 17.79 | 18.04 | 63,038 | -0.40(-2.16%) |
Oct 09, 2018 | 18.72 | 18.94 | 18.32 | 18.43 | 21,398 | -0.20(-1.07%) |
Oct 08, 2018 | 18.29 | 19.12 | 18.11 | 18.63 | 31,810 | +0.00(+0.00%) |
Oct 05, 2018 | 18.50 | 18.91 | 18.29 | 18.63 | 22,900 | +0.26(+1.41%) |
Oct 04, 2018 | 18.44 | 19.16 | 18.16 | 18.37 | 26,396 | +0.00(+0.00%) |
Oct 03, 2018 | 18.33 | 18.93 | 18.26 | 18.37 | 17,740 | +0.13(+0.71%) |
Oct 02, 2018 | 18.76 | 18.76 | 18.20 | 18.24 | 32,952 | -0.80(-4.18%) |
Oct 01, 2018 | 19.09 | 19.95 | 18.94 | 19.04 | 32,727 | +0.07(+0.36%) |
Sep 28, 2018 | 18.71 | 19.12 | 18.68 | 18.97 | 14,688 | +0.24(+1.29%) |
Sep 27, 2018 | 19.13 | 20.08 | 18.63 | 18.73 | 24,806 | -0.33(-1.72%) |
Sep 26, 2018 | 19.66 | 20.54 | 19.05 | 19.06 | 19,429 | -0.62(-3.16%) |
Sep 25, 2018 | 19.54 | 20.25 | 19.25 | 19.68 | 39,515 | +0.22(+1.16%) |
Sep 24, 2018 | 20.64 | 20.94 | 19.20 | 19.45 | 56,496 | -1.34(-6.44%) |
Sep 21, 2018 | 20.68 | 20.95 | 20.20 | 20.79 | 62,919 | +0.10(+0.46%) |
Sep 20, 2018 | 20.73 | 21.21 | 20.48 | 20.70 | 26,719 | -0.13(-0.62%) |
Sep 19, 2018 | 20.44 | 21.45 | 20.32 | 20.83 | 23,274 | +0.30(+1.47%) |
Sep 18, 2018 | 20.72 | 21.50 | 20.21 | 20.53 | 25,657 | -0.16(-0.79%) |
Sep 17, 2018 | 21.32 | 21.32 | 19.87 | 20.69 | 47,914 | +0.28(+1.36%) |
Sep 14, 2018 | 20.45 | 20.92 | 20.24 | 20.41 | 23,594 | -0.04(-0.21%) |
Sep 13, 2018 | 20.73 | 20.73 | 20.32 | 20.46 | 20,465 | -0.18(-0.88%) |
Sep 12, 2018 | 20.13 | 20.88 | 20.13 | 20.64 | 26,716 | +0.48(+2.40%) |
Sep 11, 2018 | 21.08 | 22.01 | 19.83 | 20.15 | 43,540 | -1.03(-4.86%) |
Sep 10, 2018 | 21.24 | 21.50 | 20.38 | 21.18 | 18,037 | -0.04(-0.20%) |
Sep 07, 2018 | 20.72 | 21.65 | 20.68 | 21.23 | 22,553 | +0.41(+1.99%) |
Sep 06, 2018 | 19.97 | 21.01 | 19.59 | 20.81 | 47,647 | +0.80(+3.97%) |
Sep 05, 2018 | 20.53 | 20.61 | 19.75 | 20.02 | 40,608 | -0.37(-1.82%) |
Sep 04, 2018 | 19.99 | 20.61 | 19.03 | 20.39 | 51,899 | +0.37(+1.86%) |
Aug 31, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 21.62 | 21.62 | 19.87 | 20.13 | 62,254 | -1.53(-7.08%) |
Aug 29, 2018 | 22.08 | 22.19 | 21.54 | 21.66 | 17,476 | -0.40(-1.80%) |
Aug 28, 2018 | 21.79 | 22.25 | 21.20 | 22.06 | 63,026 | +0.39(+1.79%) |
Aug 27, 2018 | 21.65 | 22.68 | 21.65 | 21.67 | 12,670 | +0.16(+0.72%) |
Aug 24, 2018 | 21.65 | 21.87 | 20.77 | 21.52 | 35,280 | -0.08(-0.36%) |
Aug 23, 2018 | 21.85 | 22.33 | 21.56 | 21.59 | 28,029 | -0.17(-0.79%) |
Aug 22, 2018 | 21.77 | 22.01 | 21.49 | 21.77 | 27,165 | -0.12(-0.55%) |
Aug 21, 2018 | 21.61 | 22.12 | 21.61 | 21.89 | 23,984 | +0.31(+1.44%) |
Aug 20, 2018 | 22.02 | 22.46 | 21.54 | 21.58 | 20,374 | -0.52(-2.34%) |
Aug 17, 2018 | 22.46 | 22.88 | 21.63 | 22.09 | 36,208 | -0.52(-2.29%) |
Aug 16, 2018 | 21.87 | 22.78 | 21.49 | 22.61 | 29,518 | +0.75(+3.43%) |
Aug 15, 2018 | 20.94 | 21.94 | 20.84 | 21.86 | 44,501 | +0.78(+3.68%) |
Aug 14, 2018 | 20.95 | 21.44 | 20.59 | 21.09 | 27,873 | +0.30(+1.45%) |
Aug 13, 2018 | 20.49 | 21.62 | 20.26 | 20.78 | 42,567 | +0.23(+1.13%) |
Aug 10, 2018 | 20.42 | 20.76 | 19.95 | 20.55 | 13,810 | -0.03(-0.13%) |
Aug 09, 2018 | 20.59 | 21.36 | 19.79 | 20.58 | 30,740 | -0.04(-0.21%) |
Aug 08, 2018 | 20.96 | 21.30 | 19.96 | 20.62 | 32,797 | -0.47(-2.25%) |
Aug 07, 2018 | 21.22 | 21.95 | 20.20 | 21.09 | 62,882 | -0.19(-0.89%) |
Aug 06, 2018 | 21.34 | 21.52 | 20.36 | 21.28 | 68,813 | -0.19(-0.88%) |
Aug 03, 2018 | 21.61 | 21.79 | 21.18 | 21.47 | 35,280 | -0.14(-0.64%) |
Aug 02, 2018 | 24.08 | 24.64 | 20.78 | 21.61 | 213,584 | -1.60(-6.90%) |