Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.18 | 18.23 | 17.59 | 18.11 | 75,419 | +0.17(+0.96%) |
Oct 30, 2018 | 17.80 | 18.15 | 17.80 | 17.94 | 50,710 | +0.13(+0.75%) |
Oct 29, 2018 | 17.75 | 18.11 | 17.16 | 17.80 | 64,672 | +0.30(+1.70%) |
Oct 26, 2018 | 17.30 | 17.68 | 16.96 | 17.50 | 76,754 | -0.10(-0.55%) |
Oct 25, 2018 | 16.92 | 17.78 | 16.91 | 17.60 | 55,321 | +0.85(+5.10%) |
Oct 24, 2018 | 17.94 | 17.98 | 16.71 | 16.75 | 73,907 | -1.21(-6.74%) |
Oct 23, 2018 | 17.80 | 18.19 | 17.49 | 17.96 | 55,908 | -0.14(-0.80%) |
Oct 22, 2018 | 17.64 | 18.32 | 17.57 | 18.10 | 62,232 | +0.47(+2.67%) |
Oct 19, 2018 | 18.17 | 18.35 | 17.32 | 17.63 | 77,379 | -0.52(-2.86%) |
Oct 18, 2018 | 18.50 | 18.56 | 18.00 | 18.15 | 51,760 | -0.35(-1.87%) |
Oct 17, 2018 | 17.88 | 18.52 | 17.88 | 18.49 | 67,567 | +0.51(+2.83%) |
Oct 16, 2018 | 17.73 | 18.19 | 17.58 | 17.98 | 80,503 | +0.26(+1.46%) |
Oct 15, 2018 | 18.13 | 18.65 | 17.68 | 17.73 | 82,368 | -0.48(-2.64%) |
Oct 12, 2018 | 18.64 | 18.73 | 18.01 | 18.21 | 71,859 | -0.17(-0.94%) |
Oct 11, 2018 | 18.48 | 18.89 | 18.19 | 18.38 | 50,876 | -0.12(-0.62%) |
Oct 10, 2018 | 18.94 | 18.94 | 18.46 | 18.49 | 70,567 | -0.51(-2.68%) |
Oct 09, 2018 | 19.13 | 19.49 | 18.94 | 19.00 | 60,266 | -0.18(-0.95%) |
Oct 08, 2018 | 18.65 | 19.20 | 18.39 | 19.18 | 46,601 | +0.50(+2.67%) |
Oct 05, 2018 | 18.85 | 19.01 | 18.29 | 18.69 | 107,685 | -0.23(-1.22%) |
Oct 04, 2018 | 19.16 | 19.17 | 18.80 | 18.92 | 77,486 | -0.33(-1.70%) |
Oct 03, 2018 | 19.35 | 19.54 | 19.08 | 19.24 | 39,971 | -0.11(-0.55%) |
Oct 02, 2018 | 19.39 | 19.60 | 18.97 | 19.35 | 58,629 | -0.08(-0.40%) |
Oct 01, 2018 | 20.13 | 20.13 | 19.37 | 19.42 | 51,909 | -0.61(-3.07%) |
Sep 28, 2018 | 19.66 | 20.16 | 19.60 | 20.04 | 63,736 | +0.33(+1.66%) |
Sep 27, 2018 | 19.37 | 19.99 | 19.29 | 19.71 | 82,297 | +0.34(+1.73%) |
Sep 26, 2018 | 19.96 | 20.06 | 19.35 | 19.38 | 91,136 | -0.61(-3.07%) |
Sep 25, 2018 | 19.67 | 20.15 | 19.66 | 19.99 | 70,617 | +0.39(+2.01%) |
Sep 24, 2018 | 20.19 | 20.53 | 19.57 | 19.60 | 57,878 | -0.62(-3.09%) |
Sep 21, 2018 | 20.68 | 20.85 | 20.19 | 20.22 | 122,890 | -0.42(-2.05%) |
Sep 20, 2018 | 20.91 | 21.07 | 20.61 | 20.64 | 69,843 | -0.13(-0.65%) |
Sep 19, 2018 | 20.55 | 21.01 | 20.55 | 20.78 | 44,566 | +0.24(+1.17%) |
Sep 18, 2018 | 20.36 | 20.80 | 20.14 | 20.54 | 53,964 | +0.25(+1.23%) |
Sep 17, 2018 | 19.83 | 20.40 | 19.83 | 20.29 | 63,927 | +0.48(+2.42%) |
Sep 14, 2018 | 19.91 | 20.11 | 19.68 | 19.81 | 47,802 | -0.10(-0.48%) |
Sep 13, 2018 | 20.07 | 20.50 | 19.79 | 19.91 | 37,679 | -0.10(-0.48%) |
Sep 12, 2018 | 19.68 | 20.12 | 19.13 | 20.00 | 114,045 | +0.24(+1.21%) |
Sep 11, 2018 | 20.14 | 20.15 | 19.66 | 19.76 | 42,439 | -0.51(-2.51%) |
Sep 10, 2018 | 20.53 | 20.62 | 20.10 | 20.27 | 98,851 | -0.23(-1.12%) |
Sep 07, 2018 | 20.10 | 20.61 | 19.67 | 20.50 | 72,380 | +0.33(+1.62%) |
Sep 06, 2018 | 20.37 | 20.74 | 20.15 | 20.17 | 62,760 | -0.16(-0.80%) |
Sep 05, 2018 | 20.80 | 20.98 | 20.31 | 20.34 | 97,158 | -0.43(-2.08%) |
Sep 04, 2018 | 20.97 | 21.22 | 20.56 | 20.77 | 63,667 | -0.39(-1.86%) |
Aug 31, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.32(+1.52%) | |
Aug 30, 2018 | 20.90 | 21.07 | 20.57 | 20.85 | 43,836 | -0.13(-0.64%) |
Aug 29, 2018 | 20.66 | 21.11 | 20.62 | 20.98 | 55,852 | +0.24(+1.16%) |
Aug 28, 2018 | 21.05 | 21.20 | 20.64 | 20.74 | 49,595 | -0.24(-1.14%) |
Aug 27, 2018 | 20.80 | 21.23 | 20.55 | 20.98 | 53,757 | +0.27(+1.30%) |
Aug 24, 2018 | 20.52 | 20.75 | 20.39 | 20.71 | 55,664 | +0.30(+1.46%) |
Aug 23, 2018 | 20.65 | 21.12 | 20.22 | 20.41 | 43,250 | -0.28(-1.34%) |
Aug 22, 2018 | 20.80 | 21.05 | 20.60 | 20.69 | 53,117 | -0.16(-0.78%) |
Aug 21, 2018 | 20.40 | 21.22 | 20.40 | 20.86 | 72,260 | +0.38(+1.87%) |
Aug 20, 2018 | 20.21 | 20.56 | 20.11 | 20.47 | 99,259 | +0.34(+1.67%) |
Aug 17, 2018 | 20.15 | 20.43 | 19.95 | 20.14 | 119,563 | -0.01(-0.05%) |
Aug 16, 2018 | 19.62 | 20.85 | 19.62 | 20.15 | 107,847 | +0.63(+3.24%) |
Aug 15, 2018 | 21.09 | 21.09 | 19.40 | 19.51 | 151,384 | -1.80(-8.46%) |
Aug 14, 2018 | 21.79 | 21.93 | 21.07 | 21.32 | 95,962 | -0.31(-1.42%) |
Aug 13, 2018 | 21.66 | 21.81 | 21.12 | 21.62 | 42,670 | -0.12(-0.53%) |
Aug 10, 2018 | 22.46 | 22.54 | 21.54 | 21.74 | 73,072 | -0.93(-4.10%) |
Aug 09, 2018 | 22.62 | 22.81 | 22.36 | 22.67 | 47,337 | +0.23(+1.03%) |
Aug 08, 2018 | 23.05 | 23.23 | 22.26 | 22.44 | 62,397 | -0.60(-2.62%) |
Aug 07, 2018 | 23.05 | 23.24 | 22.82 | 23.04 | 76,414 | +0.01(+0.04%) |
Aug 06, 2018 | 21.35 | 23.05 | 21.11 | 23.03 | 157,836 | +1.53(+7.14%) |
Aug 03, 2018 | 20.99 | 21.53 | 20.99 | 21.50 | 65,358 | +0.39(+1.86%) |
Aug 02, 2018 | 22.63 | 22.63 | 20.83 | 21.11 | 73,232 | +0.12(+0.59%) |