Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.75 | 18.07 | 17.66 | 17.84 | 142,195 | +0.50(+2.85%) |
Oct 30, 2018 | 17.17 | 17.37 | 17.02 | 17.34 | 230,886 | +0.12(+0.73%) |
Oct 29, 2018 | 17.42 | 17.47 | 17.12 | 17.21 | 138,256 | +0.02(+0.15%) |
Oct 26, 2018 | 16.85 | 17.31 | 16.85 | 17.19 | 120,600 | +0.01(+0.06%) |
Oct 25, 2018 | 17.11 | 17.22 | 17.03 | 17.18 | 134,519 | -0.15(-0.84%) |
Oct 24, 2018 | 17.70 | 17.74 | 17.32 | 17.32 | 87,548 | -0.57(-3.16%) |
Oct 23, 2018 | 17.98 | 18.03 | 17.74 | 17.89 | 163,378 | -0.52(-2.82%) |
Oct 22, 2018 | 18.49 | 18.49 | 18.25 | 18.41 | 81,936 | -0.09(-0.49%) |
Oct 19, 2018 | 18.57 | 18.68 | 18.40 | 18.50 | 146,800 | +0.00(+0.00%) |
Oct 18, 2018 | 18.78 | 18.82 | 18.48 | 18.50 | 161,246 | -0.28(-1.49%) |
Oct 17, 2018 | 18.89 | 18.91 | 18.65 | 18.78 | 101,202 | -0.19(-1.00%) |
Oct 16, 2018 | 18.85 | 19.11 | 18.84 | 18.97 | 80,949 | +0.03(+0.16%) |
Oct 15, 2018 | 18.93 | 19.05 | 18.83 | 18.94 | 215,957 | +0.11(+0.58%) |
Oct 12, 2018 | 19.01 | 19.02 | 18.68 | 18.83 | 146,100 | -0.12(-0.66%) |
Oct 11, 2018 | 19.25 | 19.27 | 18.92 | 18.95 | 755,634 | -0.52(-2.67%) |
Oct 10, 2018 | 19.97 | 19.98 | 19.47 | 19.48 | 1,021,710 | -0.22(-1.14%) |
Oct 09, 2018 | 19.55 | 19.79 | 19.53 | 19.70 | 493,701 | +0.23(+1.18%) |
Oct 08, 2018 | 19.31 | 19.48 | 19.25 | 19.47 | 136,886 | -0.24(-1.22%) |
Oct 05, 2018 | 19.65 | 19.74 | 19.56 | 19.71 | 1,385,800 | -0.06(-0.33%) |
Oct 04, 2018 | 19.89 | 19.89 | 19.71 | 19.77 | 706,825 | -0.09(-0.43%) |
Oct 03, 2018 | 20.06 | 20.06 | 19.79 | 19.86 | 895,248 | -0.14(-0.70%) |
Oct 02, 2018 | 20.05 | 20.05 | 19.89 | 20.00 | 301,421 | -0.13(-0.65%) |
Oct 01, 2018 | 20.14 | 20.19 | 19.91 | 20.13 | 3,485,078 | +0.24(+1.21%) |
Sep 28, 2018 | 19.88 | 20.10 | 19.80 | 19.89 | 2,474,400 | -0.16(-0.80%) |
Sep 27, 2018 | 20.13 | 20.19 | 20.02 | 20.05 | 1,423,332 | -0.09(-0.45%) |
Sep 26, 2018 | 20.10 | 20.23 | 20.10 | 20.14 | 487,082 | +0.09(+0.47%) |
Sep 25, 2018 | 20.20 | 20.27 | 20.02 | 20.05 | 68,058 | +0.26(+1.29%) |
Sep 24, 2018 | 19.78 | 19.85 | 19.75 | 19.79 | 39,467 | +0.34(+1.75%) |
Sep 21, 2018 | 19.27 | 19.50 | 19.24 | 19.45 | 53,600 | -0.10(-0.51%) |
Sep 20, 2018 | 20.00 | 20.00 | 19.50 | 19.55 | 84,202 | -0.36(-1.78%) |
Sep 19, 2018 | 19.99 | 20.00 | 19.84 | 19.91 | 245,397 | +0.03(+0.13%) |
Sep 18, 2018 | 19.95 | 20.00 | 19.81 | 19.88 | 31,084 | +0.09(+0.48%) |
Sep 17, 2018 | 19.89 | 19.93 | 19.70 | 19.79 | 44,252 | +0.03(+0.15%) |
Sep 14, 2018 | 19.87 | 19.92 | 19.70 | 19.75 | 39,900 | -0.19(-0.93%) |
Sep 13, 2018 | 20.08 | 20.10 | 19.77 | 19.94 | 83,281 | +0.10(+0.50%) |
Sep 12, 2018 | 19.87 | 20.06 | 19.83 | 19.84 | 36,794 | +0.34(+1.74%) |
Sep 11, 2018 | 19.35 | 19.54 | 19.34 | 19.50 | 28,782 | +0.44(+2.31%) |
Sep 10, 2018 | 19.13 | 19.17 | 19.03 | 19.06 | 24,918 | +0.13(+0.71%) |
Sep 07, 2018 | 18.81 | 18.96 | 18.80 | 18.93 | 23,600 | -0.07(-0.39%) |
Sep 06, 2018 | 19.16 | 19.27 | 18.87 | 19.00 | 21,114 | -0.34(-1.76%) |
Sep 05, 2018 | 19.60 | 19.60 | 19.28 | 19.34 | 29,610 | -0.34(-1.70%) |
Sep 04, 2018 | 19.57 | 19.70 | 19.54 | 19.68 | 41,504 | +0.44(+2.26%) |
Aug 31, 2018 | 19.24 | 19.24 | 19.24 | 0 | -0.32(-1.61%) | |
Aug 30, 2018 | 19.47 | 19.58 | 19.40 | 19.55 | 31,638 | -0.02(-0.08%) |
Aug 29, 2018 | 19.39 | 19.57 | 19.39 | 19.57 | 15,220 | +0.14(+0.69%) |
Aug 28, 2018 | 19.56 | 19.57 | 19.42 | 19.43 | 19,446 | -0.03(-0.13%) |
Aug 27, 2018 | 19.25 | 19.46 | 19.25 | 19.46 | 30,474 | +0.27(+1.41%) |
Aug 24, 2018 | 19.18 | 19.25 | 19.16 | 19.19 | 19,800 | +0.18(+0.95%) |
Aug 23, 2018 | 19.05 | 19.07 | 19.00 | 19.01 | 248,375 | -0.23(-1.22%) |
Aug 22, 2018 | 19.19 | 19.25 | 19.17 | 19.25 | 26,816 | +0.20(+1.02%) |
Aug 21, 2018 | 19.02 | 19.14 | 18.98 | 19.05 | 29,565 | +0.29(+1.52%) |
Aug 20, 2018 | 18.77 | 18.78 | 18.65 | 18.77 | 37,138 | +0.19(+1.00%) |
Aug 17, 2018 | 18.56 | 18.64 | 18.44 | 18.58 | 28,000 | +0.07(+0.38%) |
Aug 16, 2018 | 18.62 | 18.64 | 18.50 | 18.51 | 35,743 | +0.17(+0.93%) |
Aug 15, 2018 | 18.48 | 18.49 | 18.30 | 18.34 | 60,790 | -0.54(-2.86%) |
Aug 14, 2018 | 18.88 | 18.91 | 18.79 | 18.88 | 49,993 | -0.14(-0.76%) |
Aug 13, 2018 | 19.12 | 19.18 | 19.00 | 19.02 | 87,258 | -0.31(-1.60%) |
Aug 10, 2018 | 19.22 | 19.35 | 19.14 | 19.34 | 108,400 | -0.20(-1.04%) |
Aug 09, 2018 | 19.65 | 19.68 | 19.41 | 19.54 | 208,264 | -0.31(-1.57%) |
Aug 08, 2018 | 19.83 | 19.87 | 19.75 | 19.85 | 20,180 | -0.01(-0.05%) |
Aug 07, 2018 | 19.88 | 19.91 | 19.79 | 19.86 | 25,301 | +0.23(+1.20%) |
Aug 06, 2018 | 19.54 | 19.70 | 19.50 | 19.62 | 24,117 | -0.07(-0.38%) |
Aug 03, 2018 | 19.64 | 19.74 | 19.64 | 19.70 | 51,700 | +0.06(+0.31%) |
Aug 02, 2018 | 19.64 | 19.71 | 19.57 | 19.64 | 15,080 | -0.15(-0.76%) |