Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.23 | 17.23 | 16.88 | 17.23 | 11,776 | +0.18(+1.03%) |
Oct 30, 2018 | 16.58 | 17.05 | 16.58 | 17.05 | 890 | -0.06(-0.35%) |
Oct 29, 2018 | 17.19 | 17.19 | 17.11 | 17.11 | 457 | -0.02(-0.14%) |
Oct 26, 2018 | 16.70 | 17.17 | 16.70 | 17.14 | 2,417 | +0.26(+1.54%) |
Oct 24, 2018 | 16.88 | 16.88 | 16.88 | 0 | -0.31(-1.80%) | |
Oct 23, 2018 | 16.39 | 17.19 | 16.39 | 17.19 | 1,360 | -0.28(-1.61%) |
Oct 22, 2018 | 17.47 | 17.47 | 17.47 | 440 | +0.00(+0.00%) | |
Oct 19, 2018 | 17.48 | 17.48 | 17.05 | 17.47 | 5,972 | -0.01(-0.08%) |
Oct 18, 2018 | 17.12 | 17.51 | 17.12 | 17.48 | 1,663 | +0.36(+2.09%) |
Oct 17, 2018 | 17.12 | 17.12 | 17.12 | 73 | +0.00(+0.01%) | |
Oct 16, 2018 | 16.85 | 17.32 | 16.85 | 17.12 | 823 | +0.42(+2.52%) |
Oct 15, 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 3,866 | +0.00(+0.00%) |
Oct 12, 2018 | 15.79 | 16.72 | 15.79 | 16.70 | 13,508 | +0.85(+5.37%) |
Oct 11, 2018 | 16.31 | 16.31 | 15.72 | 15.85 | 30,144 | -0.56(-3.43%) |
Oct 10, 2018 | 16.36 | 16.41 | 16.34 | 16.41 | 5,825 | -0.01(-0.09%) |
Oct 09, 2018 | 16.48 | 16.48 | 16.43 | 16.43 | 5,508 | -0.04(-0.21%) |
Oct 08, 2018 | 16.59 | 16.60 | 16.43 | 16.46 | 13,422 | +0.00(+0.00%) |
Oct 05, 2018 | 16.49 | 16.49 | 16.32 | 16.46 | 3,981 | -0.03(-0.17%) |
Oct 04, 2018 | 16.49 | 16.49 | 16.49 | 16.49 | 191 | -0.32(-1.88%) |
Oct 03, 2018 | 17.33 | 17.33 | 16.81 | 16.81 | 8,123 | -0.07(-0.42%) |
Oct 02, 2018 | 17.39 | 17.39 | 16.88 | 16.88 | 4,513 | -0.28(-1.64%) |
Oct 01, 2018 | 16.87 | 17.16 | 16.62 | 17.16 | 7,930 | +0.37(+2.20%) |
Sep 28, 2018 | 16.36 | 17.16 | 16.17 | 16.79 | 8,958 | +0.08(+0.51%) |
Sep 27, 2018 | 17.59 | 17.93 | 16.70 | 16.71 | 167,313 | -1.19(-6.66%) |
Sep 26, 2018 | 17.86 | 18.28 | 17.58 | 17.90 | 5,288 | +0.00(+0.00%) |
Sep 25, 2018 | 18.90 | 18.90 | 17.90 | 17.90 | 756 | +0.35(+2.00%) |
Sep 24, 2018 | 18.28 | 18.78 | 17.23 | 17.55 | 8,041 | -0.74(-4.04%) |
Sep 21, 2018 | 18.14 | 18.64 | 17.88 | 18.28 | 35,123 | +0.77(+4.42%) |
Sep 20, 2018 | 17.09 | 17.98 | 17.09 | 17.51 | 42,126 | +0.56(+3.28%) |
Sep 19, 2018 | 17.43 | 18.12 | 16.96 | 16.96 | 5,753 | +0.08(+0.46%) |
Sep 18, 2018 | 17.23 | 17.23 | 16.88 | 16.88 | 3,394 | -0.53(-3.03%) |
Sep 17, 2018 | 17.05 | 17.56 | 17.05 | 17.41 | 1,257 | +0.08(+0.45%) |
Sep 14, 2018 | 16.96 | 17.33 | 16.96 | 17.33 | 13,508 | +0.00(+0.00%) |
Sep 13, 2018 | 17.33 | 17.33 | 17.33 | 17.33 | 55,030 | +0.00(+0.00%) |
Sep 12, 2018 | 17.41 | 17.41 | 17.33 | 17.33 | 8,533 | +0.45(+2.67%) |
Sep 11, 2018 | 16.87 | 16.87 | 16.88 | 264 | +0.00(+0.02%) | |
Sep 10, 2018 | 16.98 | 16.98 | 16.87 | 16.87 | 462 | -0.71(-4.02%) |
Sep 07, 2018 | 17.58 | 17.93 | 17.23 | 17.58 | 5,403 | +0.20(+1.13%) |
Sep 06, 2018 | 18.20 | 18.28 | 16.88 | 17.38 | 17,402 | -0.20(-1.12%) |
Sep 05, 2018 | 18.14 | 18.14 | 17.20 | 17.58 | 11,550 | -0.70(-3.81%) |
Sep 04, 2018 | 19.69 | 19.69 | 17.09 | 18.28 | 3,970 | -0.82(-4.29%) |
Aug 31, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.64(+3.45%) | |
Aug 30, 2018 | 18.31 | 18.46 | 18.26 | 18.46 | 4,059 | -0.86(-4.44%) |
Aug 29, 2018 | 19.06 | 19.32 | 18.11 | 19.32 | 3,727 | -0.53(-2.66%) |
Aug 28, 2018 | 18.99 | 19.85 | 18.99 | 19.85 | 1,050 | -0.04(-0.21%) |
Aug 27, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 251 | +0.72(+3.78%) |
Aug 24, 2018 | 19.69 | 19.69 | 19.16 | 19.16 | 65,411 | -0.32(-1.66%) |
Aug 23, 2018 | 19.47 | 20.35 | 19.47 | 19.49 | 907 | -0.13(-0.65%) |
Aug 22, 2018 | 19.79 | 19.91 | 19.61 | 19.61 | 4,631 | -0.08(-0.39%) |
Aug 21, 2018 | 19.60 | 19.69 | 19.60 | 19.69 | 58,126 | +0.00(+0.00%) |
Aug 20, 2018 | 19.79 | 19.79 | 19.69 | 19.69 | 1,254 | -0.63(-3.08%) |
Aug 17, 2018 | 19.52 | 20.32 | 19.52 | 20.32 | 995 | +0.76(+3.88%) |
Aug 16, 2018 | 19.69 | 19.77 | 19.56 | 19.56 | 2,408 | +0.07(+0.36%) |
Aug 15, 2018 | 19.69 | 20.04 | 19.47 | 19.49 | 6,898 | -0.59(-2.96%) |
Aug 14, 2018 | 20.70 | 21.10 | 20.08 | 20.08 | 8,368 | +0.09(+0.44%) |
Aug 13, 2018 | 21.25 | 21.59 | 19.77 | 19.99 | 7,990 | -0.47(-2.30%) |
Aug 10, 2018 | 21.82 | 21.83 | 19.87 | 20.46 | 24,458 | -1.35(-6.19%) |
Aug 09, 2018 | 22.85 | 22.86 | 21.81 | 21.81 | 1,943 | -0.94(-4.11%) |
Aug 08, 2018 | 24.00 | 24.00 | 22.57 | 22.75 | 6,124 | +0.18(+0.78%) |
Aug 07, 2018 | 23.21 | 23.21 | 22.57 | 22.57 | 7,203 | -0.28(-1.23%) |
Aug 06, 2018 | 22.71 | 22.86 | 22.32 | 22.86 | 4,406 | +0.00(+0.00%) |
Aug 03, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 284 | +0.00(+0.00%) |
Aug 02, 2018 | 22.86 | 23.21 | 22.86 | 22.86 | 4,638 | -0.49(-2.11%) |