Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.49 | 21.47 | 19.95 | 20.95 | 3,714,771 | +1.19(+6.04%) |
Oct 30, 2018 | 18.69 | 20.17 | 18.39 | 19.75 | 5,058,073 | +2.68(+15.72%) |
Oct 29, 2018 | 16.65 | 17.44 | 16.37 | 17.07 | 2,335,066 | +1.41(+9.03%) |
Oct 26, 2018 | 15.58 | 16.17 | 15.40 | 15.66 | 923,458 | -0.38(-2.34%) |
Oct 25, 2018 | 15.64 | 16.22 | 15.58 | 16.03 | 1,035,333 | +0.64(+4.19%) |
Oct 24, 2018 | 16.73 | 16.95 | 15.39 | 15.39 | 1,585,236 | -1.37(-8.15%) |
Oct 23, 2018 | 16.03 | 16.92 | 15.87 | 16.75 | 680,654 | +0.31(+1.87%) |
Oct 22, 2018 | 16.35 | 16.58 | 16.20 | 16.45 | 697,918 | +0.22(+1.36%) |
Oct 19, 2018 | 16.64 | 16.87 | 16.15 | 16.22 | 844,848 | -0.37(-2.20%) |
Oct 18, 2018 | 16.88 | 17.02 | 16.39 | 16.59 | 898,689 | -0.47(-2.76%) |
Oct 17, 2018 | 16.91 | 17.47 | 16.68 | 17.06 | 1,445,596 | +0.32(+1.90%) |
Oct 16, 2018 | 15.94 | 16.82 | 15.77 | 16.74 | 961,779 | +0.99(+6.29%) |
Oct 15, 2018 | 15.83 | 16.07 | 15.68 | 15.75 | 758,393 | -0.15(-0.97%) |
Oct 12, 2018 | 16.25 | 16.25 | 15.74 | 15.91 | 818,125 | +0.25(+1.60%) |
Oct 11, 2018 | 15.81 | 16.42 | 15.64 | 15.66 | 1,562,689 | -0.26(-1.63%) |
Oct 10, 2018 | 16.48 | 16.63 | 15.77 | 15.92 | 1,543,547 | -0.72(-4.34%) |
Oct 09, 2018 | 16.53 | 17.13 | 16.51 | 16.64 | 1,914,443 | +0.13(+0.82%) |
Oct 08, 2018 | 16.59 | 16.87 | 16.17 | 16.50 | 1,568,172 | -0.09(-0.52%) |
Oct 05, 2018 | 17.87 | 18.15 | 16.20 | 16.59 | 1,910,346 | -1.39(-7.75%) |
Oct 04, 2018 | 18.16 | 18.17 | 17.48 | 17.98 | 1,624,224 | -0.32(-1.73%) |
Oct 03, 2018 | 17.70 | 18.48 | 17.66 | 18.30 | 1,112,439 | +0.44(+2.48%) |
Oct 02, 2018 | 17.59 | 18.12 | 17.51 | 17.86 | 1,473,605 | +0.23(+1.31%) |
Oct 01, 2018 | 17.82 | 17.84 | 17.52 | 17.63 | 953,217 | -0.21(-1.19%) |
Sep 28, 2018 | 17.77 | 18.25 | 17.72 | 17.84 | 1,758,429 | -0.04(-0.22%) |
Sep 27, 2018 | 18.46 | 18.57 | 17.87 | 17.88 | 1,321,499 | -0.54(-2.92%) |
Sep 26, 2018 | 18.76 | 18.90 | 18.31 | 18.42 | 1,023,350 | -0.44(-2.35%) |
Sep 25, 2018 | 19.44 | 19.46 | 18.79 | 18.86 | 1,042,287 | -0.63(-3.21%) |
Sep 24, 2018 | 19.49 | 19.51 | 18.85 | 19.48 | 699,349 | -0.09(-0.44%) |
Sep 21, 2018 | 19.91 | 19.97 | 19.20 | 19.57 | 2,309,634 | -0.23(-1.17%) |
Sep 20, 2018 | 19.48 | 19.90 | 19.38 | 19.80 | 685,468 | +0.47(+2.44%) |
Sep 19, 2018 | 19.92 | 20.04 | 19.24 | 19.33 | 1,100,406 | -0.57(-2.85%) |
Sep 18, 2018 | 19.47 | 19.93 | 19.40 | 19.90 | 1,119,276 | +0.54(+2.78%) |
Sep 17, 2018 | 19.99 | 20.28 | 19.22 | 19.36 | 1,155,736 | -0.76(-3.78%) |
Sep 14, 2018 | 19.37 | 20.21 | 19.37 | 20.12 | 1,905,562 | +0.81(+4.18%) |
Sep 13, 2018 | 19.55 | 20.17 | 19.12 | 19.31 | 2,066,243 | +0.00(+0.00%) |
Sep 12, 2018 | 20.09 | 20.19 | 19.23 | 19.31 | 2,169,300 | -0.94(-4.65%) |
Sep 11, 2018 | 20.51 | 20.70 | 19.72 | 20.25 | 2,286,604 | -0.32(-1.54%) |
Sep 10, 2018 | 20.77 | 21.02 | 19.95 | 20.57 | 1,706,772 | -0.22(-1.06%) |
Sep 07, 2018 | 21.21 | 21.38 | 20.63 | 20.79 | 1,535,181 | -0.65(-3.05%) |
Sep 06, 2018 | 23.21 | 23.29 | 21.42 | 21.45 | 1,833,142 | -1.84(-7.89%) |
Sep 05, 2018 | 24.02 | 24.02 | 22.69 | 23.28 | 878,805 | -0.87(-3.58%) |
Sep 04, 2018 | 24.74 | 24.82 | 23.57 | 24.15 | 1,316,636 | -0.70(-2.82%) |
Aug 31, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.28(+1.14%) | |
Aug 30, 2018 | 25.14 | 25.24 | 24.40 | 24.57 | 518,362 | -0.57(-2.26%) |
Aug 29, 2018 | 25.52 | 25.58 | 24.97 | 25.14 | 876,697 | -0.34(-1.32%) |
Aug 28, 2018 | 25.63 | 25.93 | 25.42 | 25.48 | 661,776 | -0.10(-0.38%) |
Aug 27, 2018 | 24.97 | 25.73 | 24.91 | 25.57 | 957,699 | +0.97(+3.95%) |
Aug 24, 2018 | 24.30 | 24.74 | 24.25 | 24.60 | 1,155,961 | +0.53(+2.20%) |
Aug 23, 2018 | 23.65 | 24.30 | 23.62 | 24.07 | 1,019,978 | +0.40(+1.71%) |
Aug 22, 2018 | 23.71 | 23.85 | 23.47 | 23.67 | 716,254 | +0.07(+0.29%) |
Aug 21, 2018 | 22.93 | 23.70 | 22.93 | 23.60 | 1,264,545 | +0.75(+3.28%) |
Aug 20, 2018 | 22.21 | 22.87 | 22.14 | 22.85 | 882,064 | +0.73(+3.30%) |
Aug 17, 2018 | 22.08 | 22.25 | 21.64 | 22.12 | 1,330,753 | +0.00(+0.00%) |
Aug 16, 2018 | 22.85 | 23.04 | 22.03 | 22.12 | 1,313,920 | -0.65(-2.87%) |
Aug 15, 2018 | 22.98 | 23.27 | 22.07 | 22.77 | 1,600,301 | -0.59(-2.51%) |
Aug 14, 2018 | 23.25 | 23.60 | 23.03 | 23.36 | 722,568 | +0.17(+0.75%) |
Aug 13, 2018 | 22.84 | 23.33 | 22.84 | 23.19 | 989,418 | +0.28(+1.22%) |
Aug 10, 2018 | 23.81 | 23.84 | 22.47 | 22.91 | 1,974,190 | -1.20(-4.99%) |
Aug 09, 2018 | 24.75 | 24.93 | 24.05 | 24.11 | 1,575,759 | -0.69(-2.79%) |
Aug 08, 2018 | 25.70 | 25.75 | 24.58 | 24.80 | 1,272,740 | -0.81(-3.15%) |
Aug 07, 2018 | 24.94 | 25.74 | 24.94 | 25.61 | 1,097,728 | +0.81(+3.26%) |
Aug 06, 2018 | 24.45 | 25.14 | 24.26 | 24.80 | 866,589 | +0.51(+2.10%) |
Aug 03, 2018 | 24.36 | 24.90 | 24.09 | 24.29 | 1,113,224 | -0.15(-0.63%) |
Aug 02, 2018 | 24.16 | 24.59 | 23.81 | 24.45 | 1,908,635 | -0.08(-0.31%) |