Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.79 | 19.07 | 18.79 | 18.99 | 281,210 | +0.42(+2.29%) |
Oct 30, 2018 | 18.35 | 18.59 | 18.30 | 18.57 | 546,879 | +0.30(+1.67%) |
Oct 29, 2018 | 18.85 | 18.85 | 18.10 | 18.26 | 422,665 | -0.48(-2.56%) |
Oct 26, 2018 | 18.50 | 18.86 | 18.50 | 18.74 | 405,925 | -0.03(-0.15%) |
Oct 25, 2018 | 18.54 | 18.84 | 18.54 | 18.77 | 390,503 | +0.38(+2.06%) |
Oct 24, 2018 | 18.93 | 18.93 | 18.38 | 18.39 | 985,671 | -0.68(-3.58%) |
Oct 23, 2018 | 18.84 | 19.15 | 18.78 | 19.07 | 347,512 | -0.21(-1.10%) |
Oct 22, 2018 | 19.44 | 19.46 | 19.23 | 19.29 | 194,628 | +0.28(+1.46%) |
Oct 19, 2018 | 19.17 | 19.24 | 18.94 | 19.01 | 193,643 | +0.16(+0.83%) |
Oct 18, 2018 | 19.10 | 19.14 | 18.81 | 18.85 | 78,855 | -0.40(-2.06%) |
Oct 17, 2018 | 19.30 | 19.37 | 19.20 | 19.25 | 244,886 | -0.23(-1.18%) |
Oct 16, 2018 | 19.25 | 19.52 | 19.21 | 19.48 | 115,710 | +0.42(+2.18%) |
Oct 15, 2018 | 19.09 | 19.24 | 19.01 | 19.07 | 180,018 | -0.30(-1.53%) |
Oct 12, 2018 | 19.34 | 19.39 | 19.17 | 19.36 | 786,169 | +0.68(+3.66%) |
Oct 11, 2018 | 18.69 | 18.91 | 18.52 | 18.68 | 255,880 | +0.03(+0.15%) |
Oct 10, 2018 | 19.15 | 19.15 | 18.65 | 18.65 | 539,707 | -0.68(-3.53%) |
Oct 09, 2018 | 19.19 | 19.43 | 19.19 | 19.33 | 80,876 | -0.19(-0.99%) |
Oct 08, 2018 | 19.36 | 19.58 | 19.36 | 19.53 | 143,030 | +0.02(+0.09%) |
Oct 05, 2018 | 19.72 | 19.74 | 19.36 | 19.51 | 113,238 | -0.14(-0.70%) |
Oct 04, 2018 | 19.93 | 19.97 | 19.55 | 19.65 | 99,188 | -0.41(-2.03%) |
Oct 03, 2018 | 20.38 | 20.44 | 20.02 | 20.05 | 366,677 | -0.25(-1.23%) |
Oct 02, 2018 | 20.35 | 20.39 | 20.23 | 20.30 | 80,230 | -0.19(-0.95%) |
Oct 01, 2018 | 20.69 | 20.72 | 20.46 | 20.50 | 78,243 | -0.06(-0.27%) |
Sep 28, 2018 | 20.49 | 20.70 | 20.49 | 20.55 | 120,065 | -0.10(-0.49%) |
Sep 27, 2018 | 20.64 | 20.80 | 20.63 | 20.65 | 180,815 | -0.06(-0.31%) |
Sep 26, 2018 | 20.65 | 20.92 | 20.65 | 20.72 | 81,042 | +0.05(+0.22%) |
Sep 25, 2018 | 20.60 | 20.70 | 20.60 | 20.67 | 163,107 | +0.10(+0.49%) |
Sep 24, 2018 | 20.69 | 20.76 | 20.55 | 20.57 | 129,502 | -0.45(-2.15%) |
Sep 21, 2018 | 20.99 | 21.15 | 20.99 | 21.02 | 127,434 | +0.03(+0.13%) |
Sep 20, 2018 | 20.99 | 21.01 | 20.87 | 20.99 | 78,920 | +0.18(+0.84%) |
Sep 19, 2018 | 20.63 | 20.87 | 20.63 | 20.82 | 357,344 | +0.31(+1.53%) |
Sep 18, 2018 | 20.35 | 20.51 | 20.35 | 20.51 | 196,526 | +0.17(+0.82%) |
Sep 17, 2018 | 20.22 | 20.39 | 20.22 | 20.34 | 90,290 | -0.09(-0.45%) |
Sep 14, 2018 | 20.51 | 20.58 | 20.39 | 20.43 | 290,953 | -0.02(-0.09%) |
Sep 13, 2018 | 20.39 | 20.60 | 20.39 | 20.45 | 238,759 | +0.30(+1.47%) |
Sep 12, 2018 | 20.01 | 20.24 | 19.92 | 20.15 | 286,270 | +0.19(+0.97%) |
Sep 11, 2018 | 19.75 | 19.96 | 19.67 | 19.96 | 804,903 | -0.19(-0.96%) |
Sep 10, 2018 | 20.40 | 20.40 | 20.08 | 20.15 | 247,738 | -0.20(-1.00%) |
Sep 07, 2018 | 20.36 | 20.54 | 20.30 | 20.36 | 79,971 | +0.08(+0.41%) |
Sep 06, 2018 | 20.27 | 20.34 | 20.15 | 20.27 | 331,899 | +0.09(+0.46%) |
Sep 05, 2018 | 20.31 | 20.31 | 20.13 | 20.18 | 168,329 | -0.36(-1.75%) |
Sep 04, 2018 | 20.69 | 20.69 | 20.54 | 20.54 | 105,221 | -0.71(-3.34%) |
Aug 31, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.04(+0.17%) | |
Aug 30, 2018 | 21.56 | 21.58 | 21.17 | 21.22 | 124,311 | -0.69(-3.16%) |
Aug 29, 2018 | 21.73 | 21.94 | 21.70 | 21.91 | 159,344 | +0.13(+0.59%) |
Aug 28, 2018 | 21.97 | 21.97 | 21.77 | 21.78 | 145,919 | -0.22(-1.01%) |
Aug 27, 2018 | 21.85 | 22.08 | 21.85 | 22.00 | 210,857 | +0.36(+1.66%) |
Aug 24, 2018 | 21.65 | 21.74 | 21.54 | 21.64 | 190,176 | +0.31(+1.47%) |
Aug 23, 2018 | 21.59 | 21.68 | 21.31 | 21.33 | 122,605 | -0.31(-1.45%) |
Aug 22, 2018 | 21.45 | 21.66 | 21.45 | 21.64 | 181,644 | +0.17(+0.77%) |
Aug 21, 2018 | 21.55 | 21.60 | 21.47 | 21.47 | 158,752 | +0.04(+0.17%) |
Aug 20, 2018 | 21.38 | 21.47 | 21.34 | 21.44 | 130,904 | +0.12(+0.56%) |
Aug 17, 2018 | 21.10 | 21.34 | 21.02 | 21.32 | 72,927 | +0.13(+0.61%) |
Aug 16, 2018 | 21.23 | 21.34 | 21.16 | 21.19 | 197,176 | +0.17(+0.79%) |
Aug 15, 2018 | 21.15 | 21.15 | 20.85 | 21.02 | 217,917 | -0.72(-3.31%) |
Aug 14, 2018 | 21.69 | 21.78 | 21.61 | 21.74 | 172,597 | +0.17(+0.77%) |
Aug 13, 2018 | 21.70 | 21.71 | 21.46 | 21.58 | 266,690 | -0.32(-1.47%) |
Aug 10, 2018 | 22.02 | 22.02 | 21.82 | 21.90 | 243,598 | -0.57(-2.55%) |
Aug 09, 2018 | 22.64 | 22.70 | 22.47 | 22.47 | 86,856 | -0.18(-0.81%) |
Aug 08, 2018 | 22.66 | 22.73 | 22.63 | 22.66 | 159,241 | -0.09(-0.41%) |
Aug 07, 2018 | 22.82 | 22.91 | 22.75 | 22.75 | 67,381 | +0.16(+0.69%) |
Aug 06, 2018 | 22.62 | 22.67 | 22.56 | 22.59 | 104,517 | -0.14(-0.61%) |
Aug 03, 2018 | 22.65 | 22.83 | 22.65 | 22.73 | 72,602 | +0.09(+0.41%) |
Aug 02, 2018 | 22.53 | 22.68 | 22.44 | 22.64 | 94,859 | -0.29(-1.25%) |