Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.40 | 20.37 | 16.50 | 18.09 | 33,050 | -0.21(-1.15%) |
Oct 30, 2018 | 18.00 | 18.90 | 17.70 | 18.30 | 28,901 | +0.75(+4.26%) |
Oct 29, 2018 | 19.50 | 19.65 | 17.10 | 17.55 | 46,258 | -1.65(-8.58%) |
Oct 26, 2018 | 20.40 | 21.30 | 18.90 | 19.20 | 38,603 | -1.61(-7.74%) |
Oct 25, 2018 | 20.13 | 20.85 | 19.50 | 20.81 | 45,667 | +0.71(+3.54%) |
Oct 24, 2018 | 21.90 | 21.90 | 20.10 | 20.10 | 53,214 | -1.53(-7.09%) |
Oct 23, 2018 | 22.68 | 22.80 | 21.30 | 21.63 | 40,979 | -0.87(-3.85%) |
Oct 22, 2018 | 21.00 | 23.10 | 21.00 | 22.50 | 50,923 | +1.20(+5.63%) |
Oct 19, 2018 | 22.20 | 22.50 | 21.00 | 21.30 | 33,190 | -0.72(-3.28%) |
Oct 18, 2018 | 22.50 | 23.10 | 21.63 | 22.02 | 19,190 | -0.19(-0.85%) |
Oct 17, 2018 | 23.40 | 23.40 | 21.39 | 22.21 | 29,314 | -1.10(-4.72%) |
Oct 16, 2018 | 23.40 | 23.40 | 23.08 | 23.31 | 14,045 | +0.51(+2.25%) |
Oct 15, 2018 | 23.40 | 23.42 | 21.60 | 22.80 | 17,724 | +0.00(+0.00%) |
Oct 12, 2018 | 22.50 | 24.00 | 21.90 | 22.80 | 24,003 | +0.60(+2.69%) |
Oct 11, 2018 | 23.10 | 23.40 | 21.48 | 22.20 | 32,427 | -0.90(-3.88%) |
Oct 10, 2018 | 24.60 | 24.63 | 23.10 | 23.10 | 19,608 | -0.65(-2.74%) |
Oct 09, 2018 | 24.00 | 24.31 | 23.55 | 23.75 | 19,330 | +0.04(+0.16%) |
Oct 08, 2018 | 24.00 | 24.63 | 23.57 | 23.71 | 22,299 | +0.16(+0.69%) |
Oct 05, 2018 | 24.63 | 24.90 | 23.13 | 23.55 | 34,700 | -0.31(-1.32%) |
Oct 04, 2018 | 24.60 | 24.90 | 23.23 | 23.86 | 26,485 | -0.81(-3.29%) |
Oct 03, 2018 | 22.50 | 24.90 | 22.50 | 24.68 | 64,806 | +2.04(+9.01%) |
Oct 02, 2018 | 23.70 | 23.70 | 22.50 | 22.64 | 33,669 | +0.44(+1.97%) |
Oct 01, 2018 | 22.50 | 23.10 | 22.20 | 22.20 | 23,122 | +0.00(+0.00%) |
Sep 28, 2018 | 22.80 | 23.10 | 21.90 | 22.20 | 18,533 | -0.45(-2.00%) |
Sep 27, 2018 | 23.40 | 23.40 | 21.72 | 22.65 | 62,496 | -0.75(-3.19%) |
Sep 26, 2018 | 23.10 | 26.10 | 22.80 | 23.40 | 222,924 | +0.46(+2.01%) |
Sep 25, 2018 | 22.44 | 23.07 | 21.91 | 22.94 | 41,012 | +1.04(+4.74%) |
Sep 24, 2018 | 22.20 | 22.74 | 21.21 | 21.90 | 30,222 | -0.30(-1.35%) |
Sep 21, 2018 | 21.90 | 22.20 | 21.30 | 22.20 | 14,013 | +0.35(+1.59%) |
Sep 20, 2018 | 21.60 | 22.20 | 21.30 | 21.85 | 16,783 | -0.05(-0.22%) |
Sep 19, 2018 | 22.44 | 22.65 | 21.48 | 21.90 | 22,542 | +0.15(+0.69%) |
Sep 18, 2018 | 23.04 | 23.10 | 21.05 | 21.75 | 46,045 | -0.51(-2.28%) |
Sep 17, 2018 | 21.00 | 23.10 | 21.00 | 22.26 | 77,079 | +1.26(+5.99%) |
Sep 14, 2018 | 21.00 | 21.30 | 20.10 | 21.00 | 16,983 | +0.39(+1.91%) |
Sep 13, 2018 | 20.07 | 21.00 | 19.83 | 20.61 | 50,463 | +0.78(+3.92%) |
Sep 12, 2018 | 18.75 | 20.01 | 18.30 | 19.83 | 19,354 | +1.11(+5.93%) |
Sep 11, 2018 | 19.56 | 19.95 | 18.15 | 18.72 | 23,089 | -0.79(-4.03%) |
Sep 10, 2018 | 20.10 | 20.40 | 19.50 | 19.51 | 22,362 | -0.44(-2.23%) |
Sep 07, 2018 | 20.37 | 20.37 | 19.50 | 19.95 | 7,510 | +0.44(+2.24%) |
Sep 06, 2018 | 20.40 | 20.40 | 19.50 | 19.51 | 9,540 | -0.29(-1.45%) |
Sep 05, 2018 | 19.95 | 20.10 | 19.28 | 19.80 | 22,821 | +0.30(+1.54%) |
Sep 04, 2018 | 20.10 | 20.10 | 19.20 | 19.50 | 18,085 | +0.30(+1.56%) |
Aug 31, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.13(-0.65%) | |
Aug 30, 2018 | 19.20 | 19.50 | 19.20 | 19.33 | 10,307 | -0.02(-0.12%) |
Aug 29, 2018 | 19.20 | 19.80 | 18.93 | 19.35 | 15,512 | +0.36(+1.90%) |
Aug 28, 2018 | 19.56 | 19.59 | 18.93 | 18.99 | 9,271 | -0.21(-1.09%) |
Aug 27, 2018 | 18.90 | 19.80 | 18.90 | 19.20 | 23,000 | +0.30(+1.59%) |
Aug 24, 2018 | 19.20 | 19.80 | 18.90 | 18.90 | 12,033 | -0.45(-2.33%) |
Aug 23, 2018 | 18.90 | 19.80 | 18.63 | 19.35 | 20,227 | +0.45(+2.38%) |
Aug 22, 2018 | 19.50 | 20.09 | 18.74 | 18.90 | 28,521 | -0.42(-2.17%) |
Aug 21, 2018 | 19.95 | 19.95 | 18.99 | 19.32 | 14,491 | -0.15(-0.77%) |
Aug 20, 2018 | 19.50 | 19.80 | 18.66 | 19.47 | 18,398 | +0.72(+3.84%) |
Aug 17, 2018 | 19.83 | 19.95 | 18.63 | 18.75 | 34,916 | -0.48(-2.50%) |
Aug 16, 2018 | 18.84 | 19.50 | 18.30 | 19.23 | 29,481 | +0.51(+2.72%) |
Aug 15, 2018 | 19.50 | 20.67 | 18.30 | 18.72 | 80,432 | +0.12(+0.65%) |
Aug 14, 2018 | 18.00 | 19.20 | 17.70 | 18.60 | 19,424 | +0.30(+1.66%) |
Aug 13, 2018 | 18.30 | 19.39 | 17.48 | 18.30 | 24,685 | -0.00(-0.02%) |
Aug 10, 2018 | 19.20 | 19.20 | 17.40 | 18.30 | 20,593 | -0.09(-0.49%) |
Aug 09, 2018 | 17.10 | 20.31 | 16.77 | 18.39 | 36,963 | +1.29(+7.54%) |
Aug 08, 2018 | 17.10 | 17.40 | 15.90 | 17.10 | 36,019 | -0.03(-0.19%) |
Aug 07, 2018 | 18.60 | 18.60 | 16.80 | 17.13 | 57,673 | -1.57(-8.39%) |
Aug 06, 2018 | 19.20 | 19.13 | 18.00 | 18.70 | 34,271 | -0.20(-1.05%) |
Aug 03, 2018 | 19.20 | 19.20 | 18.30 | 18.90 | 21,023 | -0.24(-1.24%) |
Aug 02, 2018 | 18.90 | 19.77 | 18.15 | 19.14 | 53,106 | -0.24(-1.24%) |