Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.86 | 14.73 | 13.85 | 14.60 | 1,169,903 | +0.59(+4.21%) |
Oct 30, 2018 | 14.28 | 15.60 | 13.88 | 14.01 | 1,352,988 | -1.23(-8.07%) |
Oct 29, 2018 | 16.05 | 16.68 | 15.03 | 15.24 | 924,424 | -0.61(-3.85%) |
Oct 26, 2018 | 15.24 | 15.89 | 15.07 | 15.85 | 716,900 | +0.24(+1.54%) |
Oct 25, 2018 | 14.65 | 16.04 | 14.62 | 15.61 | 968,862 | +1.10(+7.58%) |
Oct 24, 2018 | 15.81 | 15.81 | 14.41 | 14.51 | 913,839 | -0.97(-6.27%) |
Oct 23, 2018 | 15.75 | 16.12 | 15.31 | 15.48 | 915,939 | -0.71(-4.39%) |
Oct 22, 2018 | 16.54 | 16.63 | 15.61 | 16.19 | 436,461 | -0.22(-1.34%) |
Oct 19, 2018 | 16.97 | 17.31 | 16.31 | 16.41 | 510,200 | -0.62(-3.64%) |
Oct 18, 2018 | 17.47 | 17.50 | 16.76 | 17.03 | 373,321 | -0.54(-3.07%) |
Oct 17, 2018 | 17.28 | 17.70 | 16.82 | 17.57 | 686,642 | +0.06(+0.34%) |
Oct 16, 2018 | 16.57 | 17.61 | 16.04 | 17.51 | 768,726 | +1.09(+6.64%) |
Oct 15, 2018 | 16.69 | 16.91 | 16.14 | 16.42 | 521,543 | -0.42(-2.49%) |
Oct 12, 2018 | 16.64 | 16.90 | 16.28 | 16.84 | 654,300 | +0.58(+3.57%) |
Oct 11, 2018 | 15.76 | 16.80 | 15.47 | 16.26 | 897,265 | +0.54(+3.44%) |
Oct 10, 2018 | 16.19 | 16.43 | 15.57 | 15.72 | 1,075,134 | -0.59(-3.62%) |
Oct 09, 2018 | 16.81 | 17.13 | 16.19 | 16.31 | 854,895 | -0.61(-3.61%) |
Oct 08, 2018 | 16.99 | 17.74 | 16.53 | 16.92 | 761,452 | -0.34(-1.97%) |
Oct 05, 2018 | 18.05 | 18.29 | 16.77 | 17.26 | 2,281,900 | -0.94(-5.16%) |
Oct 04, 2018 | 17.34 | 18.46 | 17.25 | 18.20 | 2,525,019 | +0.61(+3.47%) |
Oct 03, 2018 | 16.00 | 17.81 | 16.00 | 17.59 | 1,922,013 | +1.59(+9.94%) |
Oct 02, 2018 | 15.96 | 16.50 | 15.30 | 16.00 | 3,606,027 | +0.26(+1.65%) |
Oct 01, 2018 | 20.85 | 20.85 | 15.61 | 15.74 | 7,390,143 | -4.48(-22.16%) |
Sep 28, 2018 | 21.35 | 22.39 | 19.79 | 20.22 | 1,921,700 | -1.12(-5.25%) |
Sep 27, 2018 | 21.30 | 22.00 | 20.98 | 21.34 | 901,907 | +0.12(+0.57%) |
Sep 26, 2018 | 21.42 | 21.91 | 21.11 | 21.22 | 762,161 | +0.01(+0.05%) |
Sep 25, 2018 | 22.52 | 23.00 | 20.90 | 21.21 | 986,182 | -1.28(-5.69%) |
Sep 24, 2018 | 20.92 | 22.52 | 20.92 | 22.49 | 1,108,547 | +1.18(+5.54%) |
Sep 21, 2018 | 21.76 | 22.49 | 21.00 | 21.31 | 2,516,600 | -0.42(-1.93%) |
Sep 20, 2018 | 20.41 | 21.76 | 20.29 | 21.73 | 1,101,664 | +1.42(+6.99%) |
Sep 19, 2018 | 19.30 | 20.33 | 19.02 | 20.31 | 809,726 | +0.86(+4.42%) |
Sep 18, 2018 | 19.10 | 19.54 | 18.64 | 19.45 | 879,967 | +0.50(+2.64%) |
Sep 17, 2018 | 19.15 | 19.77 | 18.93 | 18.95 | 720,838 | -0.15(-0.79%) |
Sep 14, 2018 | 19.99 | 20.02 | 19.07 | 19.10 | 487,400 | -0.78(-3.92%) |
Sep 13, 2018 | 19.73 | 20.26 | 19.73 | 19.88 | 324,965 | +0.19(+0.96%) |
Sep 12, 2018 | 19.74 | 20.01 | 19.25 | 19.69 | 337,186 | -0.03(-0.15%) |
Sep 11, 2018 | 20.34 | 20.35 | 19.65 | 19.72 | 469,793 | -0.59(-2.90%) |
Sep 10, 2018 | 19.96 | 20.33 | 19.81 | 20.31 | 369,623 | +0.42(+2.11%) |
Sep 07, 2018 | 20.05 | 20.55 | 19.70 | 19.89 | 305,700 | -0.22(-1.09%) |
Sep 06, 2018 | 20.47 | 20.79 | 19.51 | 20.11 | 576,084 | -0.28(-1.37%) |
Sep 05, 2018 | 19.95 | 20.48 | 19.68 | 20.39 | 469,314 | +0.19(+0.94%) |
Sep 04, 2018 | 19.91 | 20.33 | 19.15 | 20.20 | 867,770 | +0.27(+1.35%) |
Aug 31, 2018 | 19.93 | 19.93 | 19.93 | 0 | -1.88(-8.62%) | |
Aug 30, 2018 | 21.57 | 22.32 | 21.44 | 21.81 | 440,939 | +0.22(+1.02%) |
Aug 29, 2018 | 21.67 | 22.00 | 21.36 | 21.59 | 350,987 | +0.04(+0.19%) |
Aug 28, 2018 | 21.62 | 21.77 | 21.29 | 21.55 | 536,793 | -0.09(-0.42%) |
Aug 27, 2018 | 21.57 | 21.74 | 21.09 | 21.64 | 480,139 | +0.30(+1.41%) |
Aug 24, 2018 | 21.45 | 21.52 | 20.98 | 21.34 | 361,000 | -0.04(-0.19%) |
Aug 23, 2018 | 21.67 | 21.84 | 20.80 | 21.38 | 441,940 | -0.35(-1.61%) |
Aug 22, 2018 | 20.95 | 21.80 | 20.85 | 21.73 | 397,300 | +0.88(+4.22%) |
Aug 21, 2018 | 20.27 | 21.27 | 20.12 | 20.85 | 1,132,885 | +0.74(+3.68%) |
Aug 20, 2018 | 21.04 | 21.30 | 20.09 | 20.11 | 759,232 | -0.88(-4.19%) |
Aug 17, 2018 | 20.79 | 21.21 | 20.56 | 20.99 | 476,700 | +0.07(+0.33%) |
Aug 16, 2018 | 21.15 | 21.38 | 20.66 | 20.92 | 888,012 | -0.08(-0.38%) |
Aug 15, 2018 | 20.97 | 21.17 | 20.54 | 21.00 | 999,266 | -0.02(-0.10%) |
Aug 14, 2018 | 22.09 | 22.39 | 20.70 | 21.02 | 986,263 | -0.85(-3.89%) |
Aug 13, 2018 | 22.18 | 22.25 | 20.88 | 21.87 | 1,143,267 | -0.35(-1.58%) |
Aug 10, 2018 | 21.81 | 22.57 | 21.05 | 22.22 | 982,400 | +0.47(+2.16%) |
Aug 09, 2018 | 22.09 | 22.49 | 21.74 | 21.75 | 1,472,002 | -0.44(-1.98%) |
Aug 08, 2018 | 25.41 | 26.49 | 21.55 | 22.19 | 2,803,196 | -3.81(-14.65%) |
Aug 07, 2018 | 24.37 | 24.37 | 26.00 | 14,382 | +1.63(+6.69%) | |
Aug 06, 2018 | 24.51 | 25.75 | 23.60 | 24.37 | 3,693,623 | -1.78(-6.81%) |
Aug 03, 2018 | 28.25 | 31.58 | 25.73 | 26.15 | 5,062,100 | -1.93(-6.87%) |
Aug 02, 2018 | 24.32 | 28.18 | 24.32 | 28.08 | 1,936,044 | +3.31(+13.36%) |