Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.44 | 20.50 | 19.53 | 19.81 | 947,383 | -0.57(-2.79%) |
Oct 30, 2018 | 20.00 | 20.39 | 20.00 | 20.38 | 844,413 | +0.40(+2.00%) |
Oct 29, 2018 | 20.26 | 20.37 | 19.74 | 19.98 | 640,424 | -0.02(-0.09%) |
Oct 26, 2018 | 19.96 | 20.11 | 19.69 | 20.00 | 587,479 | -0.38(-1.87%) |
Oct 25, 2018 | 19.98 | 20.56 | 19.98 | 20.38 | 566,439 | +0.71(+3.62%) |
Oct 24, 2018 | 20.19 | 20.25 | 19.65 | 19.67 | 726,418 | -0.41(-2.03%) |
Oct 23, 2018 | 19.80 | 20.18 | 19.52 | 20.07 | 1,024,975 | -0.36(-1.74%) |
Oct 22, 2018 | 20.92 | 20.95 | 20.31 | 20.43 | 750,155 | -0.48(-2.31%) |
Oct 19, 2018 | 21.06 | 21.06 | 20.71 | 20.91 | 1,008,875 | -0.12(-0.56%) |
Oct 18, 2018 | 21.54 | 21.54 | 20.84 | 21.03 | 1,345,509 | -0.64(-2.94%) |
Oct 17, 2018 | 21.18 | 21.97 | 21.07 | 21.67 | 1,372,431 | +0.33(+1.55%) |
Oct 16, 2018 | 20.84 | 21.37 | 20.70 | 21.34 | 1,634,305 | +0.62(+2.99%) |
Oct 15, 2018 | 20.79 | 21.00 | 20.67 | 20.72 | 1,798,917 | +0.81(+4.05%) |
Oct 12, 2018 | 20.34 | 20.56 | 19.56 | 19.91 | 2,708,958 | +0.20(+1.03%) |
Oct 11, 2018 | 19.29 | 20.06 | 19.22 | 19.71 | 4,806,793 | +0.76(+4.03%) |
Oct 10, 2018 | 19.55 | 19.55 | 18.94 | 18.94 | 863,859 | -0.53(-2.70%) |
Oct 09, 2018 | 19.22 | 19.50 | 19.15 | 19.47 | 901,053 | +0.18(+0.92%) |
Oct 08, 2018 | 18.94 | 19.33 | 18.91 | 19.29 | 805,318 | +0.53(+2.85%) |
Oct 05, 2018 | 18.83 | 18.88 | 18.61 | 18.76 | 584,532 | +0.29(+1.56%) |
Oct 04, 2018 | 19.01 | 19.15 | 18.43 | 18.47 | 1,778,424 | -1.13(-5.76%) |
Oct 03, 2018 | 19.74 | 19.79 | 19.44 | 19.60 | 1,373,890 | -0.50(-2.49%) |
Oct 02, 2018 | 20.03 | 20.11 | 19.84 | 20.10 | 1,010,583 | -0.15(-0.75%) |
Oct 01, 2018 | 20.29 | 20.41 | 20.18 | 20.25 | 518,081 | +0.05(+0.25%) |
Sep 28, 2018 | 20.28 | 20.44 | 20.03 | 20.20 | 1,412,590 | -0.19(-0.92%) |
Sep 27, 2018 | 20.36 | 20.62 | 20.24 | 20.39 | 1,389,996 | +0.44(+2.21%) |
Sep 26, 2018 | 19.72 | 20.19 | 19.62 | 19.95 | 1,209,914 | +0.08(+0.38%) |
Sep 25, 2018 | 19.74 | 19.89 | 19.42 | 19.87 | 1,288,610 | +0.09(+0.47%) |
Sep 24, 2018 | 19.49 | 20.18 | 19.39 | 19.78 | 3,130,949 | +0.76(+4.02%) |
Sep 21, 2018 | 18.90 | 19.13 | 18.77 | 19.01 | 955,007 | +0.02(+0.09%) |
Sep 20, 2018 | 18.83 | 19.06 | 18.52 | 19.00 | 1,792,262 | +0.02(+0.09%) |
Sep 19, 2018 | 18.73 | 19.06 | 18.66 | 18.98 | 2,752,904 | +0.76(+4.19%) |
Sep 18, 2018 | 18.08 | 18.30 | 18.02 | 18.21 | 483,106 | +0.01(+0.05%) |
Sep 17, 2018 | 18.22 | 18.42 | 18.15 | 18.21 | 862,530 | -0.44(-2.37%) |
Sep 14, 2018 | 18.91 | 18.91 | 18.59 | 18.65 | 1,350,707 | -0.20(-1.04%) |
Sep 13, 2018 | 18.50 | 18.98 | 18.49 | 18.84 | 2,720,821 | +1.06(+5.96%) |
Sep 12, 2018 | 17.65 | 17.88 | 17.57 | 17.78 | 1,221,280 | +0.23(+1.30%) |
Sep 11, 2018 | 17.37 | 17.57 | 17.29 | 17.55 | 604,890 | +0.30(+1.72%) |
Sep 10, 2018 | 17.39 | 17.52 | 17.17 | 17.26 | 934,272 | -0.34(-1.93%) |
Sep 07, 2018 | 17.54 | 17.72 | 17.48 | 17.60 | 974,810 | +0.43(+2.52%) |
Sep 06, 2018 | 17.18 | 17.28 | 17.06 | 17.16 | 975,996 | +0.03(+0.15%) |
Sep 05, 2018 | 17.16 | 17.29 | 17.01 | 17.14 | 1,487,945 | +0.27(+1.61%) |
Sep 04, 2018 | 16.97 | 17.07 | 16.81 | 16.87 | 1,368,634 | -0.28(-1.63%) |
Aug 31, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.25(+1.51%) | |
Aug 30, 2018 | 16.68 | 17.14 | 16.59 | 16.89 | 3,338,674 | -0.69(-3.91%) |
Aug 29, 2018 | 17.68 | 17.83 | 17.53 | 17.58 | 1,688,737 | -0.48(-2.63%) |
Aug 28, 2018 | 18.37 | 18.44 | 18.02 | 18.05 | 1,124,076 | -0.02(-0.09%) |
Aug 27, 2018 | 18.08 | 18.15 | 17.86 | 18.07 | 993,614 | -0.37(-2.02%) |
Aug 24, 2018 | 18.25 | 18.48 | 18.21 | 18.44 | 1,318,056 | +0.59(+3.28%) |
Aug 23, 2018 | 18.24 | 18.28 | 17.82 | 17.86 | 992,313 | -0.43(-2.37%) |
Aug 22, 2018 | 18.29 | 18.45 | 18.21 | 18.29 | 1,166,302 | +0.04(+0.23%) |
Aug 21, 2018 | 18.03 | 18.38 | 18.00 | 18.25 | 1,894,307 | +0.38(+2.14%) |
Aug 20, 2018 | 17.93 | 17.94 | 17.52 | 17.87 | 1,768,575 | -0.16(-0.89%) |
Aug 17, 2018 | 17.21 | 18.13 | 17.15 | 18.03 | 3,866,236 | -0.09(-0.51%) |
Aug 16, 2018 | 18.71 | 18.78 | 17.72 | 18.12 | 3,492,419 | -0.61(-3.26%) |
Aug 15, 2018 | 18.14 | 18.88 | 17.84 | 18.73 | 6,006,746 | +0.73(+4.05%) |
Aug 14, 2018 | 17.32 | 18.11 | 17.19 | 18.00 | 6,251,815 | +1.82(+11.27%) |
Aug 13, 2018 | 16.31 | 16.77 | 16.02 | 16.18 | 14,782,560 | -1.99(-10.97%) |
Aug 10, 2018 | 16.82 | 18.57 | 16.67 | 18.17 | 15,672,167 | -3.09(-14.53%) |
Aug 09, 2018 | 21.88 | 21.88 | 21.12 | 21.26 | 2,148,980 | -0.86(-3.87%) |
Aug 08, 2018 | 22.34 | 22.35 | 21.99 | 22.12 | 1,102,431 | -0.08(-0.38%) |
Aug 07, 2018 | 21.88 | 22.53 | 21.71 | 22.20 | 1,561,475 | +1.03(+4.85%) |
Aug 06, 2018 | 22.09 | 22.14 | 21.12 | 21.18 | 2,130,556 | -1.71(-7.45%) |
Aug 03, 2018 | 22.91 | 22.95 | 22.62 | 22.88 | 476,442 | +0.18(+0.78%) |
Aug 02, 2018 | 22.70 | 22.74 | 22.50 | 22.70 | 718,958 | -0.48(-2.09%) |