Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.02 | 19.10 | 18.02 | 18.87 | 160,100 | +1.12(+6.31%) |
Oct 30, 2018 | 17.70 | 18.50 | 17.42 | 17.75 | 213,351 | +0.05(+0.28%) |
Oct 29, 2018 | 17.69 | 19.39 | 17.60 | 17.70 | 164,389 | +0.02(+0.11%) |
Oct 26, 2018 | 17.46 | 18.08 | 16.95 | 17.68 | 137,200 | -0.12(-0.67%) |
Oct 25, 2018 | 20.00 | 20.49 | 17.78 | 17.80 | 127,215 | +0.16(+0.91%) |
Oct 24, 2018 | 18.23 | 18.31 | 17.48 | 17.64 | 74,825 | -0.39(-2.16%) |
Oct 23, 2018 | 16.75 | 18.04 | 16.75 | 18.03 | 132,484 | +0.74(+4.28%) |
Oct 22, 2018 | 17.30 | 17.82 | 17.00 | 17.29 | 132,922 | +0.05(+0.29%) |
Oct 19, 2018 | 17.91 | 18.19 | 16.70 | 17.24 | 271,400 | -1.31(-7.06%) |
Oct 18, 2018 | 18.86 | 18.95 | 18.35 | 18.55 | 44,729 | -0.36(-1.90%) |
Oct 17, 2018 | 18.63 | 19.12 | 18.18 | 18.91 | 105,137 | +0.25(+1.34%) |
Oct 16, 2018 | 18.47 | 19.51 | 17.95 | 18.66 | 128,137 | +0.28(+1.52%) |
Oct 15, 2018 | 18.10 | 18.71 | 18.07 | 18.38 | 41,360 | +0.23(+1.27%) |
Oct 12, 2018 | 18.12 | 18.37 | 17.96 | 18.15 | 37,500 | +0.44(+2.48%) |
Oct 11, 2018 | 17.54 | 17.98 | 17.43 | 17.71 | 57,557 | +0.18(+1.03%) |
Oct 10, 2018 | 18.85 | 18.85 | 17.45 | 17.53 | 65,763 | -1.23(-6.56%) |
Oct 09, 2018 | 17.97 | 19.06 | 17.97 | 18.76 | 90,318 | +0.79(+4.40%) |
Oct 08, 2018 | 18.45 | 18.75 | 17.95 | 17.97 | 47,565 | -0.72(-3.85%) |
Oct 05, 2018 | 19.15 | 19.52 | 18.46 | 18.69 | 73,900 | -0.45(-2.35%) |
Oct 04, 2018 | 18.76 | 19.19 | 18.60 | 19.14 | 65,214 | +0.35(+1.86%) |
Oct 03, 2018 | 18.83 | 19.07 | 18.66 | 18.79 | 87,580 | -0.04(-0.21%) |
Oct 02, 2018 | 18.93 | 19.14 | 18.71 | 18.83 | 81,668 | -0.09(-0.48%) |
Oct 01, 2018 | 19.54 | 19.98 | 18.81 | 18.92 | 70,484 | -0.63(-3.22%) |
Sep 28, 2018 | 19.15 | 19.90 | 19.15 | 19.55 | 69,500 | +0.40(+2.09%) |
Sep 27, 2018 | 19.30 | 19.70 | 19.00 | 19.15 | 58,032 | -0.10(-0.52%) |
Sep 26, 2018 | 19.75 | 19.90 | 18.95 | 19.25 | 86,882 | -0.45(-2.28%) |
Sep 25, 2018 | 18.70 | 19.80 | 18.45 | 19.70 | 171,299 | +1.00(+5.35%) |
Sep 24, 2018 | 19.40 | 19.50 | 18.60 | 18.70 | 105,601 | -0.80(-4.10%) |
Sep 21, 2018 | 19.80 | 20.00 | 19.35 | 19.50 | 81,500 | -0.40(-2.01%) |
Sep 20, 2018 | 20.05 | 20.11 | 19.65 | 19.90 | 46,513 | +0.00(+0.00%) |
Sep 19, 2018 | 20.00 | 20.30 | 19.70 | 19.90 | 71,944 | -0.15(-0.75%) |
Sep 18, 2018 | 21.20 | 21.30 | 19.60 | 20.05 | 96,818 | -1.20(-5.65%) |
Sep 17, 2018 | 21.00 | 21.60 | 20.76 | 21.25 | 102,456 | +0.00(+0.00%) |
Sep 14, 2018 | 21.80 | 21.95 | 20.86 | 21.25 | 100,400 | -0.55(-2.52%) |
Sep 13, 2018 | 21.65 | 22.10 | 21.60 | 21.80 | 69,521 | +0.35(+1.63%) |
Sep 12, 2018 | 21.65 | 21.80 | 21.25 | 21.45 | 60,405 | -0.40(-1.83%) |
Sep 11, 2018 | 21.15 | 22.15 | 20.90 | 21.85 | 97,858 | +0.65(+3.07%) |
Sep 10, 2018 | 21.20 | 21.60 | 21.00 | 21.20 | 119,610 | -0.10(-0.47%) |
Sep 07, 2018 | 21.05 | 21.57 | 20.75 | 21.30 | 58,300 | +0.20(+0.95%) |
Sep 06, 2018 | 21.75 | 21.95 | 21.03 | 21.10 | 79,672 | -0.55(-2.54%) |
Sep 05, 2018 | 22.65 | 22.65 | 21.25 | 21.65 | 117,500 | -0.95(-4.20%) |
Sep 04, 2018 | 22.75 | 23.05 | 22.16 | 22.60 | 92,595 | -0.20(-0.88%) |
Aug 31, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.85(+3.87%) | |
Aug 30, 2018 | 22.90 | 22.95 | 21.82 | 21.95 | 106,639 | -1.00(-4.36%) |
Aug 29, 2018 | 22.45 | 23.30 | 22.20 | 22.95 | 117,145 | +0.40(+1.77%) |
Aug 28, 2018 | 21.90 | 22.80 | 21.70 | 22.55 | 150,505 | +0.65(+2.97%) |
Aug 27, 2018 | 21.20 | 22.20 | 20.75 | 21.90 | 227,734 | +0.40(+1.86%) |
Aug 24, 2018 | 21.55 | 22.08 | 20.50 | 21.50 | 326,800 | -0.10(-0.46%) |
Aug 23, 2018 | 22.40 | 22.57 | 21.60 | 21.60 | 150,023 | -0.70(-3.14%) |
Aug 22, 2018 | 22.45 | 22.85 | 21.80 | 22.30 | 197,268 | -0.05(-0.22%) |
Aug 21, 2018 | 22.20 | 22.70 | 21.16 | 22.35 | 194,643 | +0.10(+0.45%) |
Aug 20, 2018 | 22.95 | 23.18 | 21.79 | 22.25 | 263,988 | -0.60(-2.63%) |
Aug 17, 2018 | 23.65 | 23.75 | 22.46 | 22.85 | 232,200 | -0.90(-3.79%) |
Aug 16, 2018 | 23.55 | 24.00 | 23.05 | 23.75 | 162,338 | +0.35(+1.50%) |
Aug 15, 2018 | 23.65 | 24.05 | 22.93 | 23.40 | 160,499 | -0.55(-2.30%) |
Aug 14, 2018 | 22.85 | 24.20 | 22.80 | 23.95 | 151,227 | +1.15(+5.04%) |
Aug 13, 2018 | 23.85 | 23.99 | 22.50 | 22.80 | 196,271 | -0.85(-3.59%) |
Aug 10, 2018 | 23.45 | 23.95 | 23.45 | 23.65 | 94,800 | +0.10(+0.42%) |
Aug 09, 2018 | 24.25 | 24.30 | 23.30 | 23.55 | 135,484 | -0.65(-2.69%) |
Aug 08, 2018 | 24.15 | 24.34 | 23.15 | 24.20 | 137,878 | +0.00(+0.00%) |
Aug 07, 2018 | 24.55 | 25.23 | 23.40 | 24.20 | 267,735 | -0.30(-1.22%) |
Aug 06, 2018 | 23.50 | 24.70 | 23.25 | 24.50 | 302,981 | +1.25(+5.38%) |
Aug 03, 2018 | 23.80 | 24.00 | 22.30 | 23.25 | 220,900 | -0.30(-1.27%) |
Aug 02, 2018 | 23.40 | 24.05 | 23.31 | 23.55 | 310,160 | +0.20(+0.86%) |