Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.27 | 23.27 | 22.13 | 22.97 | 13,240 | +0.02(+0.08%) |
Oct 30, 2018 | 21.24 | 22.99 | 21.24 | 22.95 | 28,342 | +1.90(+9.04%) |
Oct 29, 2018 | 25.93 | 25.93 | 20.44 | 21.05 | 47,658 | -3.15(-13.01%) |
Oct 26, 2018 | 23.20 | 24.19 | 22.55 | 24.19 | 12,947 | +1.14(+4.94%) |
Oct 25, 2018 | 22.55 | 23.10 | 22.23 | 23.05 | 7,236 | +1.51(+6.99%) |
Oct 24, 2018 | 24.37 | 24.53 | 21.55 | 21.55 | 13,830 | -2.68(-11.08%) |
Oct 23, 2018 | 23.37 | 24.39 | 22.87 | 24.23 | 26,977 | -0.68(-2.71%) |
Oct 22, 2018 | 25.87 | 25.87 | 24.79 | 24.91 | 8,359 | +0.62(+2.54%) |
Oct 19, 2018 | 24.90 | 25.24 | 23.94 | 24.29 | 14,708 | +0.24(+1.00%) |
Oct 18, 2018 | 26.50 | 26.50 | 23.96 | 24.05 | 12,144 | -2.60(-9.75%) |
Oct 17, 2018 | 26.40 | 27.23 | 25.90 | 26.65 | 34,315 | +0.20(+0.76%) |
Oct 16, 2018 | 25.85 | 26.46 | 25.85 | 26.45 | 16,030 | +1.81(+7.34%) |
Oct 15, 2018 | 24.41 | 25.25 | 24.36 | 24.64 | 12,139 | -0.14(-0.58%) |
Oct 12, 2018 | 24.55 | 25.00 | 24.00 | 24.78 | 25,273 | +1.37(+5.86%) |
Oct 11, 2018 | 24.26 | 24.84 | 22.94 | 23.41 | 21,343 | -0.47(-1.98%) |
Oct 10, 2018 | 25.84 | 25.84 | 23.89 | 23.89 | 70,630 | -2.85(-10.65%) |
Oct 09, 2018 | 26.06 | 27.06 | 25.52 | 26.73 | 39,674 | +0.68(+2.59%) |
Oct 08, 2018 | 25.97 | 26.34 | 25.22 | 26.06 | 74,030 | +2.93(+12.69%) |
Oct 05, 2018 | 23.41 | 23.61 | 22.72 | 23.12 | 10,772 | +0.14(+0.59%) |
Oct 04, 2018 | 22.98 | 23.27 | 21.98 | 22.99 | 38,906 | -0.75(-3.17%) |
Oct 03, 2018 | 25.36 | 25.49 | 23.42 | 23.74 | 49,692 | +1.06(+4.68%) |
Oct 02, 2018 | 21.29 | 22.92 | 21.29 | 22.68 | 80,130 | +1.82(+8.75%) |
Oct 01, 2018 | 21.01 | 21.22 | 20.77 | 20.85 | 20,938 | +0.09(+0.42%) |
Sep 28, 2018 | 20.85 | 21.52 | 20.66 | 20.77 | 7,354 | -0.56(-2.63%) |
Sep 27, 2018 | 20.95 | 21.82 | 20.95 | 21.33 | 35,818 | +0.67(+3.25%) |
Sep 26, 2018 | 20.43 | 21.18 | 20.26 | 20.66 | 9,588 | +0.57(+2.86%) |
Sep 25, 2018 | 19.19 | 20.22 | 18.87 | 20.08 | 8,834 | +0.25(+1.24%) |
Sep 24, 2018 | 20.54 | 20.69 | 19.57 | 19.84 | 25,971 | -1.09(-5.22%) |
Sep 21, 2018 | 20.19 | 21.23 | 20.03 | 20.93 | 35,377 | +0.76(+3.75%) |
Sep 20, 2018 | 20.00 | 20.17 | 19.60 | 20.17 | 20,857 | +0.55(+2.78%) |
Sep 19, 2018 | 19.40 | 20.11 | 19.39 | 19.62 | 14,098 | +0.34(+1.79%) |
Sep 18, 2018 | 18.89 | 19.40 | 18.75 | 19.28 | 29,262 | +0.80(+4.36%) |
Sep 17, 2018 | 17.99 | 18.53 | 17.94 | 18.48 | 93,716 | +0.78(+4.41%) |
Sep 14, 2018 | 17.87 | 17.87 | 17.25 | 17.69 | 30,159 | +0.37(+2.13%) |
Sep 13, 2018 | 17.35 | 17.74 | 17.18 | 17.33 | 74,921 | -0.02(-0.11%) |
Sep 12, 2018 | 17.04 | 17.45 | 16.82 | 17.34 | 8,845 | +1.00(+6.10%) |
Sep 11, 2018 | 16.41 | 16.41 | 16.04 | 16.35 | 17,597 | -0.92(-5.33%) |
Sep 10, 2018 | 17.96 | 17.96 | 17.27 | 17.27 | 5,793 | -0.56(-3.12%) |
Sep 07, 2018 | 17.66 | 17.98 | 17.34 | 17.82 | 28,802 | +0.52(+2.99%) |
Sep 06, 2018 | 16.97 | 17.44 | 16.50 | 17.31 | 32,495 | +0.70(+4.21%) |
Sep 05, 2018 | 16.15 | 16.77 | 16.00 | 16.61 | 18,288 | +0.14(+0.84%) |
Sep 04, 2018 | 17.21 | 17.30 | 16.40 | 16.47 | 74,444 | -2.20(-11.80%) |
Aug 31, 2018 | 18.67 | 18.67 | 18.67 | 0 | +0.53(+2.93%) | |
Aug 30, 2018 | 19.31 | 21.08 | 17.78 | 18.14 | 57,097 | -1.64(-8.28%) |
Aug 29, 2018 | 19.16 | 19.87 | 19.16 | 19.78 | 18,010 | +0.61(+3.19%) |
Aug 28, 2018 | 20.08 | 20.12 | 19.14 | 19.16 | 18,775 | -0.96(-4.77%) |
Aug 27, 2018 | 19.78 | 20.36 | 19.78 | 20.12 | 140,260 | +1.26(+6.66%) |
Aug 24, 2018 | 19.11 | 19.26 | 18.60 | 18.87 | 6,470 | +0.60(+3.31%) |
Aug 23, 2018 | 19.33 | 19.80 | 18.25 | 18.26 | 14,471 | -1.47(-7.43%) |
Aug 22, 2018 | 18.37 | 19.82 | 18.35 | 19.73 | 128,515 | +0.99(+5.26%) |
Aug 21, 2018 | 19.13 | 19.56 | 18.72 | 18.74 | 14,702 | -0.74(-3.78%) |
Aug 20, 2018 | 19.21 | 19.51 | 19.16 | 19.48 | 12,206 | -0.17(-0.88%) |
Aug 17, 2018 | 19.39 | 19.68 | 19.04 | 19.65 | 11,374 | -0.18(-0.92%) |
Aug 16, 2018 | 20.80 | 20.81 | 19.73 | 19.84 | 18,074 | -0.07(-0.34%) |
Aug 15, 2018 | 20.27 | 20.51 | 19.44 | 19.90 | 20,131 | -1.92(-8.78%) |
Aug 14, 2018 | 21.38 | 21.83 | 20.95 | 21.82 | 19,408 | +1.50(+7.41%) |
Aug 13, 2018 | 20.08 | 20.44 | 19.70 | 20.31 | 24,448 | -0.54(-2.57%) |
Aug 10, 2018 | 21.46 | 21.52 | 20.52 | 20.85 | 59,900 | -2.48(-10.64%) |
Aug 09, 2018 | 24.31 | 24.44 | 23.08 | 23.33 | 51,592 | -1.26(-5.11%) |
Aug 08, 2018 | 25.59 | 25.76 | 24.59 | 24.59 | 23,087 | -0.74(-2.91%) |
Aug 07, 2018 | 26.60 | 26.78 | 25.28 | 25.32 | 19,052 | -0.28(-1.08%) |
Aug 06, 2018 | 26.13 | 26.14 | 25.60 | 25.60 | 14,676 | -0.59(-2.25%) |
Aug 03, 2018 | 25.29 | 26.65 | 25.29 | 26.19 | 65,536 | +1.88(+7.72%) |
Aug 02, 2018 | 23.23 | 24.54 | 23.23 | 24.31 | 18,612 | -0.03(-0.12%) |