Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.21 | 19.48 | 18.08 | 18.35 | 2,819,291 | -0.71(-3.71%) |
Oct 30, 2018 | 18.23 | 19.14 | 18.17 | 19.06 | 2,256,087 | +0.80(+4.39%) |
Oct 29, 2018 | 18.23 | 19.05 | 18.09 | 18.26 | 4,211,520 | +0.16(+0.88%) |
Oct 26, 2018 | 16.95 | 18.31 | 16.80 | 18.10 | 4,413,090 | +0.95(+5.54%) |
Oct 25, 2018 | 17.04 | 17.59 | 16.89 | 17.15 | 2,464,691 | +0.25(+1.49%) |
Oct 24, 2018 | 16.51 | 17.60 | 16.46 | 16.90 | 4,738,269 | +0.39(+2.37%) |
Oct 23, 2018 | 16.00 | 16.70 | 15.57 | 16.51 | 2,188,197 | +0.24(+1.49%) |
Oct 22, 2018 | 15.85 | 16.42 | 15.84 | 16.27 | 2,182,009 | +0.47(+2.95%) |
Oct 19, 2018 | 16.48 | 16.48 | 15.68 | 15.80 | 1,920,428 | -0.57(-3.47%) |
Oct 18, 2018 | 16.60 | 16.94 | 16.19 | 16.37 | 1,879,384 | -0.45(-2.66%) |
Oct 17, 2018 | 16.98 | 17.14 | 16.07 | 16.82 | 2,948,629 | -0.21(-1.26%) |
Oct 16, 2018 | 17.04 | 17.27 | 16.78 | 17.03 | 2,588,840 | +0.07(+0.44%) |
Oct 15, 2018 | 17.27 | 17.53 | 16.55 | 16.96 | 2,808,273 | -0.21(-1.25%) |
Oct 12, 2018 | 17.09 | 17.33 | 16.69 | 17.17 | 2,735,036 | +0.41(+2.45%) |
Oct 11, 2018 | 17.03 | 17.60 | 16.31 | 16.76 | 4,995,507 | -0.97(-5.46%) |
Oct 10, 2018 | 18.05 | 18.38 | 17.38 | 17.73 | 2,595,977 | -0.38(-2.11%) |
Oct 09, 2018 | 18.36 | 18.68 | 18.07 | 18.11 | 1,680,375 | -0.32(-1.72%) |
Oct 08, 2018 | 18.65 | 18.73 | 18.12 | 18.43 | 1,865,682 | -0.16(-0.85%) |
Oct 05, 2018 | 18.72 | 18.90 | 18.28 | 18.59 | 1,414,425 | -0.05(-0.25%) |
Oct 04, 2018 | 18.86 | 18.86 | 18.21 | 18.63 | 1,896,025 | -0.31(-1.62%) |
Oct 03, 2018 | 18.68 | 19.02 | 18.49 | 18.94 | 1,439,437 | +0.44(+2.37%) |
Oct 02, 2018 | 19.14 | 19.31 | 18.43 | 18.50 | 1,751,703 | -0.67(-3.50%) |
Oct 01, 2018 | 19.86 | 19.86 | 19.04 | 19.17 | 1,872,050 | -0.50(-2.56%) |
Sep 28, 2018 | 19.55 | 19.96 | 19.47 | 19.68 | 1,856,239 | +0.12(+0.62%) |
Sep 27, 2018 | 19.92 | 19.98 | 19.54 | 19.55 | 1,347,192 | -0.22(-1.13%) |
Sep 26, 2018 | 19.64 | 19.99 | 19.41 | 19.78 | 2,890,958 | +0.22(+1.14%) |
Sep 25, 2018 | 19.55 | 19.80 | 19.41 | 19.55 | 2,123,843 | +0.09(+0.48%) |
Sep 24, 2018 | 19.01 | 19.67 | 18.94 | 19.46 | 2,456,584 | +0.45(+2.35%) |
Sep 21, 2018 | 18.82 | 19.45 | 18.59 | 19.01 | 3,481,911 | +0.27(+1.44%) |
Sep 20, 2018 | 18.53 | 18.87 | 18.22 | 18.74 | 2,284,252 | +0.26(+1.41%) |
Sep 19, 2018 | 17.94 | 18.73 | 17.93 | 18.48 | 2,650,977 | +0.59(+3.28%) |
Sep 18, 2018 | 18.20 | 18.44 | 17.79 | 17.90 | 2,313,068 | -0.35(-1.94%) |
Sep 17, 2018 | 18.79 | 18.79 | 17.93 | 18.25 | 2,874,038 | -0.54(-2.88%) |
Sep 14, 2018 | 18.97 | 18.99 | 18.42 | 18.79 | 2,203,163 | -0.17(-0.88%) |
Sep 13, 2018 | 19.25 | 19.48 | 18.69 | 18.96 | 1,893,651 | -0.28(-1.45%) |
Sep 12, 2018 | 19.32 | 19.51 | 18.68 | 19.24 | 2,725,652 | +0.00(+0.00%) |
Sep 11, 2018 | 19.14 | 19.67 | 19.08 | 19.24 | 2,431,337 | +0.18(+0.93%) |
Sep 10, 2018 | 18.76 | 19.28 | 18.76 | 19.06 | 3,084,165 | +0.37(+1.99%) |
Sep 07, 2018 | 19.64 | 19.87 | 18.57 | 18.69 | 5,091,052 | -1.15(-5.78%) |
Sep 06, 2018 | 20.77 | 20.98 | 19.77 | 19.83 | 3,770,255 | -0.98(-4.70%) |
Sep 05, 2018 | 20.46 | 20.85 | 20.18 | 20.81 | 3,001,742 | +0.23(+1.12%) |
Sep 04, 2018 | 19.86 | 20.69 | 19.66 | 20.58 | 4,495,315 | +0.57(+2.86%) |
Aug 31, 2018 | 20.01 | 20.01 | 20.01 | 0 | -0.81(-3.90%) | |
Aug 30, 2018 | 22.68 | 22.78 | 20.45 | 20.82 | 15,683,827 | -4.31(-17.16%) |
Aug 29, 2018 | 24.93 | 25.23 | 24.00 | 25.13 | 3,860,952 | -0.14(-0.55%) |
Aug 28, 2018 | 25.17 | 25.56 | 24.76 | 25.27 | 1,847,835 | +0.23(+0.92%) |
Aug 27, 2018 | 25.22 | 25.52 | 24.88 | 25.04 | 2,012,202 | -0.20(-0.80%) |
Aug 24, 2018 | 26.13 | 26.22 | 25.00 | 25.24 | 2,907,786 | -1.25(-4.71%) |
Aug 23, 2018 | 26.04 | 26.56 | 25.88 | 26.49 | 1,047,139 | +0.39(+1.49%) |
Aug 22, 2018 | 26.34 | 26.93 | 25.91 | 26.10 | 1,574,266 | -0.07(-0.28%) |
Aug 21, 2018 | 26.10 | 26.37 | 25.61 | 26.18 | 3,026,604 | +0.06(+0.25%) |
Aug 20, 2018 | 25.47 | 26.20 | 25.47 | 26.11 | 1,790,616 | +0.60(+2.35%) |
Aug 17, 2018 | 25.20 | 25.79 | 24.98 | 25.51 | 1,778,310 | +0.12(+0.47%) |
Aug 16, 2018 | 25.14 | 25.35 | 24.77 | 25.39 | 1,180,885 | +0.70(+2.84%) |
Aug 15, 2018 | 26.68 | 26.68 | 24.20 | 24.69 | 3,541,429 | -2.33(-8.61%) |
Aug 14, 2018 | 24.95 | 27.41 | 24.88 | 27.02 | 5,118,011 | +2.35(+9.51%) |
Aug 13, 2018 | 24.92 | 24.92 | 24.07 | 24.67 | 1,679,358 | -0.39(-1.55%) |
Aug 10, 2018 | 24.10 | 25.37 | 23.96 | 25.06 | 2,506,746 | +0.98(+4.06%) |
Aug 09, 2018 | 24.05 | 24.48 | 23.79 | 24.08 | 1,654,113 | +0.16(+0.66%) |
Aug 08, 2018 | 24.24 | 24.45 | 23.79 | 23.92 | 2,078,480 | -0.37(-1.52%) |
Aug 07, 2018 | 23.98 | 24.49 | 23.79 | 24.29 | 2,603,612 | +0.48(+2.02%) |
Aug 06, 2018 | 23.04 | 23.88 | 22.92 | 23.81 | 2,034,049 | +0.78(+3.41%) |
Aug 03, 2018 | 22.51 | 23.43 | 22.51 | 23.03 | 1,691,019 | +0.69(+3.10%) |
Aug 02, 2018 | 21.66 | 22.59 | 21.58 | 22.34 | 1,573,831 | +0.57(+2.63%) |