Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.74 | 13.20 | 12.47 | 12.51 | 651,908 | -0.11(-0.87%) |
Oct 30, 2018 | 12.06 | 12.72 | 11.82 | 12.62 | 588,605 | +0.51(+4.21%) |
Oct 29, 2018 | 12.66 | 12.93 | 11.83 | 12.11 | 629,572 | -0.34(-2.73%) |
Oct 26, 2018 | 12.08 | 12.74 | 11.72 | 12.45 | 822,300 | -0.25(-1.97%) |
Oct 25, 2018 | 13.16 | 13.67 | 12.65 | 12.70 | 721,762 | -0.34(-2.61%) |
Oct 24, 2018 | 13.85 | 14.40 | 13.03 | 13.04 | 746,555 | -0.76(-5.51%) |
Oct 23, 2018 | 13.21 | 14.19 | 12.55 | 13.80 | 656,860 | +0.04(+0.29%) |
Oct 22, 2018 | 13.82 | 14.00 | 13.44 | 13.76 | 769,882 | +0.11(+0.81%) |
Oct 19, 2018 | 14.67 | 14.93 | 13.47 | 13.65 | 911,900 | -1.09(-7.39%) |
Oct 18, 2018 | 15.08 | 15.09 | 14.38 | 14.74 | 804,584 | -0.36(-2.38%) |
Oct 17, 2018 | 14.71 | 15.58 | 14.50 | 15.10 | 1,448,625 | +0.39(+2.65%) |
Oct 16, 2018 | 15.20 | 15.49 | 13.95 | 14.71 | 3,328,211 | -0.64(-4.17%) |
Oct 15, 2018 | 16.15 | 16.48 | 15.31 | 15.35 | 1,502,479 | -0.75(-4.66%) |
Oct 12, 2018 | 18.60 | 18.84 | 15.58 | 16.10 | 2,015,000 | -2.51(-13.49%) |
Oct 11, 2018 | 20.84 | 20.85 | 18.40 | 18.61 | 1,016,807 | -2.37(-11.30%) |
Oct 10, 2018 | 20.68 | 21.74 | 20.68 | 20.98 | 777,868 | +0.31(+1.50%) |
Oct 09, 2018 | 20.21 | 21.10 | 20.12 | 20.67 | 874,997 | +0.41(+2.02%) |
Oct 08, 2018 | 21.18 | 21.83 | 19.94 | 20.26 | 883,459 | -1.01(-4.75%) |
Oct 05, 2018 | 21.60 | 22.18 | 21.04 | 21.27 | 483,200 | -0.30(-1.39%) |
Oct 04, 2018 | 22.43 | 22.82 | 21.46 | 21.57 | 460,546 | -0.72(-3.23%) |
Oct 03, 2018 | 22.85 | 23.02 | 21.76 | 22.29 | 1,334,267 | -0.70(-3.04%) |
Oct 02, 2018 | 25.00 | 25.81 | 22.75 | 22.99 | 629,633 | -2.20(-8.73%) |
Oct 01, 2018 | 25.00 | 26.48 | 22.46 | 25.19 | 1,049,048 | -1.11(-4.22%) |
Sep 28, 2018 | 24.50 | 26.50 | 24.31 | 26.30 | 677,100 | +1.75(+7.13%) |
Sep 27, 2018 | 24.35 | 25.10 | 24.15 | 24.55 | 369,822 | +0.25(+1.03%) |
Sep 26, 2018 | 26.65 | 26.77 | 24.15 | 24.30 | 603,353 | -2.40(-8.99%) |
Sep 25, 2018 | 26.90 | 26.98 | 26.45 | 26.70 | 376,485 | +0.00(+0.00%) |
Sep 24, 2018 | 26.95 | 27.27 | 26.20 | 26.70 | 241,674 | -0.20(-0.74%) |
Sep 21, 2018 | 27.80 | 28.15 | 26.80 | 26.90 | 1,346,400 | -0.90(-3.24%) |
Sep 20, 2018 | 27.40 | 27.95 | 27.20 | 27.80 | 300,142 | +0.60(+2.21%) |
Sep 19, 2018 | 27.05 | 27.50 | 26.75 | 27.20 | 333,547 | -0.05(-0.18%) |
Sep 18, 2018 | 27.50 | 27.95 | 26.70 | 27.25 | 257,025 | -0.20(-0.73%) |
Sep 17, 2018 | 28.00 | 28.00 | 27.20 | 27.45 | 469,560 | -0.60(-2.14%) |
Sep 14, 2018 | 27.80 | 29.30 | 27.30 | 28.05 | 700,300 | +0.80(+2.94%) |
Sep 13, 2018 | 28.50 | 28.60 | 27.10 | 27.25 | 279,084 | -1.15(-4.05%) |
Sep 12, 2018 | 27.70 | 28.80 | 27.40 | 28.40 | 386,528 | +0.65(+2.34%) |
Sep 11, 2018 | 26.20 | 27.95 | 26.05 | 27.75 | 316,288 | +1.55(+5.92%) |
Sep 10, 2018 | 25.95 | 26.35 | 25.90 | 26.20 | 325,431 | +0.25(+0.96%) |
Sep 07, 2018 | 25.95 | 26.45 | 25.45 | 25.95 | 329,400 | -0.15(-0.57%) |
Sep 06, 2018 | 27.00 | 27.35 | 26.05 | 26.10 | 328,974 | -0.88(-3.26%) |
Sep 05, 2018 | 25.95 | 27.40 | 25.95 | 26.98 | 1,116,845 | +1.03(+3.97%) |
Sep 04, 2018 | 26.35 | 26.35 | 25.60 | 25.95 | 389,968 | -0.55(-2.08%) |
Aug 31, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.20(+0.76%) | |
Aug 30, 2018 | 26.45 | 26.65 | 26.20 | 26.30 | 301,523 | -0.20(-0.75%) |
Aug 29, 2018 | 27.15 | 27.15 | 26.40 | 26.50 | 233,735 | -0.55(-2.03%) |
Aug 28, 2018 | 27.35 | 27.50 | 26.77 | 27.05 | 177,324 | -0.30(-1.10%) |
Aug 27, 2018 | 27.30 | 27.80 | 27.05 | 27.35 | 240,144 | +0.20(+0.74%) |
Aug 24, 2018 | 27.30 | 27.50 | 26.85 | 27.15 | 151,600 | +0.00(+0.00%) |
Aug 23, 2018 | 27.95 | 28.15 | 26.95 | 27.15 | 206,729 | -0.80(-2.86%) |
Aug 22, 2018 | 27.70 | 28.15 | 27.70 | 27.95 | 295,435 | +0.15(+0.54%) |
Aug 21, 2018 | 27.25 | 27.85 | 27.20 | 27.80 | 329,199 | +0.60(+2.21%) |
Aug 20, 2018 | 27.55 | 27.92 | 27.05 | 27.20 | 333,419 | -0.40(-1.45%) |
Aug 17, 2018 | 26.65 | 28.18 | 26.60 | 27.60 | 594,000 | +0.75(+2.79%) |
Aug 16, 2018 | 25.70 | 26.90 | 25.15 | 26.85 | 383,322 | +1.25(+4.88%) |
Aug 15, 2018 | 25.50 | 25.80 | 25.00 | 25.60 | 308,142 | +0.00(+0.00%) |
Aug 14, 2018 | 25.80 | 26.05 | 25.02 | 25.60 | 302,488 | +0.00(+0.00%) |
Aug 13, 2018 | 25.90 | 26.45 | 25.07 | 25.60 | 623,046 | -0.38(-1.44%) |
Aug 10, 2018 | 25.70 | 26.55 | 25.49 | 25.98 | 344,800 | +0.08(+0.29%) |
Aug 09, 2018 | 25.35 | 27.00 | 22.50 | 25.90 | 1,096,684 | -2.20(-7.83%) |
Aug 08, 2018 | 29.00 | 29.68 | 27.95 | 28.10 | 454,391 | -1.10(-3.77%) |
Aug 07, 2018 | 29.25 | 29.75 | 29.10 | 29.20 | 321,224 | +0.15(+0.52%) |
Aug 06, 2018 | 28.55 | 29.20 | 27.95 | 29.05 | 286,825 | +0.60(+2.11%) |
Aug 03, 2018 | 28.55 | 28.85 | 27.65 | 28.45 | 311,800 | -0.15(-0.52%) |
Aug 02, 2018 | 28.40 | 28.70 | 28.10 | 28.60 | 239,371 | +0.00(+0.00%) |