Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.22 | 18.37 | 17.75 | 18.06 | 65,671 | -0.54(-2.91%) |
Oct 30, 2018 | 19.48 | 19.52 | 18.58 | 18.60 | 118,372 | -0.89(-4.59%) |
Oct 29, 2018 | 18.96 | 19.97 | 18.63 | 19.50 | 143,119 | +0.09(+0.46%) |
Oct 26, 2018 | 19.63 | 19.95 | 19.19 | 19.41 | 197,421 | +1.01(+5.50%) |
Oct 25, 2018 | 18.97 | 19.16 | 18.11 | 18.40 | 145,858 | -0.64(-3.36%) |
Oct 24, 2018 | 17.83 | 19.13 | 17.80 | 19.03 | 175,588 | +0.47(+2.54%) |
Oct 23, 2018 | 18.70 | 19.16 | 18.16 | 18.56 | 317,915 | +0.30(+1.67%) |
Oct 22, 2018 | 17.60 | 18.54 | 17.52 | 18.26 | 237,420 | +0.40(+2.26%) |
Oct 19, 2018 | 17.51 | 18.26 | 17.22 | 17.86 | 262,143 | +0.14(+0.78%) |
Oct 18, 2018 | 17.22 | 17.89 | 16.89 | 17.72 | 362,945 | +1.20(+7.26%) |
Oct 17, 2018 | 16.54 | 16.72 | 16.20 | 16.52 | 143,943 | +0.15(+0.90%) |
Oct 16, 2018 | 17.10 | 17.17 | 16.32 | 16.37 | 251,934 | -1.12(-6.40%) |
Oct 15, 2018 | 17.55 | 17.86 | 17.09 | 17.49 | 143,626 | +0.23(+1.31%) |
Oct 12, 2018 | 17.69 | 18.38 | 17.24 | 17.27 | 311,600 | -1.42(-7.62%) |
Oct 11, 2018 | 18.69 | 19.16 | 18.13 | 18.69 | 325,990 | -0.20(-1.04%) |
Oct 10, 2018 | 17.50 | 18.90 | 17.47 | 18.89 | 366,319 | +1.64(+9.52%) |
Oct 09, 2018 | 17.55 | 17.69 | 17.08 | 17.25 | 97,924 | +0.13(+0.75%) |
Oct 08, 2018 | 17.89 | 17.91 | 17.09 | 17.12 | 181,822 | -0.23(-1.30%) |
Oct 05, 2018 | 17.41 | 17.77 | 17.19 | 17.34 | 168,927 | -0.62(-3.45%) |
Oct 04, 2018 | 17.00 | 18.04 | 16.94 | 17.96 | 385,469 | +1.44(+8.75%) |
Oct 03, 2018 | 16.11 | 16.55 | 15.77 | 16.52 | 298,347 | -0.19(-1.12%) |
Oct 02, 2018 | 16.59 | 16.97 | 16.48 | 16.71 | 179,706 | +0.82(+5.13%) |
Oct 01, 2018 | 16.56 | 16.69 | 15.80 | 15.89 | 180,302 | -0.67(-4.04%) |
Sep 28, 2018 | 16.75 | 16.81 | 16.26 | 16.56 | 113,466 | +0.02(+0.12%) |
Sep 27, 2018 | 16.71 | 16.85 | 16.31 | 16.54 | 246,191 | -1.10(-6.24%) |
Sep 26, 2018 | 17.32 | 17.65 | 16.90 | 17.64 | 228,812 | +0.79(+4.66%) |
Sep 25, 2018 | 17.11 | 17.11 | 16.73 | 16.85 | 115,881 | -0.39(-2.26%) |
Sep 24, 2018 | 17.43 | 17.52 | 17.11 | 17.24 | 148,149 | -0.52(-2.93%) |
Sep 21, 2018 | 18.06 | 18.13 | 17.68 | 17.76 | 166,284 | +0.00(+0.00%) |
Sep 20, 2018 | 17.79 | 18.18 | 17.67 | 17.76 | 252,899 | -0.67(-3.62%) |
Sep 19, 2018 | 18.37 | 18.56 | 18.25 | 18.43 | 146,932 | -0.56(-2.94%) |
Sep 18, 2018 | 19.16 | 19.20 | 18.75 | 18.99 | 233,992 | -0.99(-4.96%) |
Sep 17, 2018 | 20.09 | 20.15 | 19.80 | 19.98 | 113,979 | -0.50(-2.44%) |
Sep 14, 2018 | 20.33 | 20.70 | 19.96 | 20.48 | 154,050 | -0.44(-2.11%) |
Sep 13, 2018 | 20.45 | 21.34 | 19.99 | 20.92 | 173,328 | -0.73(-3.35%) |
Sep 12, 2018 | 21.97 | 22.20 | 21.28 | 21.65 | 78,719 | -0.77(-3.46%) |
Sep 11, 2018 | 23.61 | 23.74 | 22.37 | 22.42 | 83,969 | -1.48(-6.20%) |
Sep 10, 2018 | 23.69 | 23.96 | 23.53 | 23.90 | 70,660 | +0.17(+0.70%) |
Sep 07, 2018 | 23.39 | 23.83 | 22.98 | 23.74 | 108,885 | +0.97(+4.27%) |
Sep 06, 2018 | 22.46 | 23.20 | 22.36 | 22.77 | 93,225 | +0.71(+3.20%) |
Sep 05, 2018 | 21.84 | 22.33 | 21.84 | 22.06 | 77,995 | -0.10(-0.44%) |
Sep 04, 2018 | 21.82 | 22.21 | 21.67 | 22.16 | 104,558 | +1.21(+5.76%) |
Aug 31, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.80(-3.70%) | |
Aug 30, 2018 | 21.11 | 21.98 | 21.08 | 21.76 | 175,180 | +1.37(+6.74%) |
Aug 29, 2018 | 20.98 | 21.19 | 20.31 | 20.38 | 67,559 | -0.94(-4.42%) |
Aug 28, 2018 | 20.63 | 21.46 | 20.63 | 21.32 | 81,760 | +0.37(+1.78%) |
Aug 27, 2018 | 20.95 | 21.17 | 20.53 | 20.95 | 100,759 | -0.46(-2.15%) |
Aug 24, 2018 | 22.46 | 22.50 | 21.30 | 21.41 | 88,596 | -1.80(-7.77%) |
Aug 23, 2018 | 22.15 | 23.28 | 22.15 | 23.22 | 130,759 | +1.24(+5.62%) |
Aug 22, 2018 | 22.15 | 22.67 | 21.76 | 21.98 | 89,041 | +0.84(+3.95%) |
Aug 21, 2018 | 21.94 | 21.94 | 20.84 | 21.14 | 77,741 | -0.52(-2.41%) |
Aug 20, 2018 | 21.93 | 22.15 | 21.62 | 21.67 | 109,928 | -0.18(-0.81%) |
Aug 17, 2018 | 22.65 | 23.06 | 21.77 | 21.84 | 147,015 | -0.74(-3.26%) |
Aug 16, 2018 | 22.31 | 22.58 | 21.65 | 22.58 | 85,020 | +0.11(+0.48%) |
Aug 15, 2018 | 22.15 | 23.00 | 22.15 | 22.47 | 202,075 | +1.56(+7.46%) |
Aug 14, 2018 | 21.26 | 21.67 | 20.72 | 20.91 | 119,010 | -1.60(-7.10%) |
Aug 13, 2018 | 22.36 | 23.05 | 21.81 | 22.51 | 149,559 | -0.19(-0.82%) |
Aug 10, 2018 | 22.08 | 22.97 | 22.00 | 22.70 | 257,022 | +2.03(+9.82%) |
Aug 09, 2018 | 20.67 | 20.71 | 20.34 | 20.67 | 98,178 | +0.49(+2.43%) |
Aug 08, 2018 | 19.15 | 20.39 | 19.15 | 20.18 | 188,413 | +2.09(+11.55%) |
Aug 07, 2018 | 17.90 | 18.18 | 17.76 | 18.09 | 36,160 | -0.40(-2.18%) |
Aug 06, 2018 | 18.24 | 18.64 | 18.24 | 18.49 | 66,641 | +0.25(+1.40%) |
Aug 03, 2018 | 18.15 | 18.29 | 17.95 | 18.23 | 35,275 | +0.13(+0.70%) |
Aug 02, 2018 | 17.83 | 18.38 | 17.73 | 18.11 | 106,215 | +0.81(+4.71%) |