Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.23 | 17.62 | 15.51 | 17.41 | 1,973,471 | +0.70(+4.16%) |
Oct 30, 2018 | 16.10 | 16.75 | 15.90 | 16.71 | 1,121,231 | +0.52(+3.24%) |
Oct 29, 2018 | 16.75 | 17.00 | 16.13 | 16.19 | 1,045,455 | -0.20(-1.21%) |
Oct 26, 2018 | 16.40 | 16.58 | 16.25 | 16.39 | 573,360 | -0.27(-1.65%) |
Oct 25, 2018 | 16.40 | 16.94 | 16.22 | 16.66 | 1,015,227 | +0.40(+2.48%) |
Oct 24, 2018 | 17.15 | 17.35 | 16.23 | 16.26 | 943,757 | -0.90(-5.26%) |
Oct 23, 2018 | 17.26 | 17.26 | 16.76 | 17.16 | 735,772 | -0.40(-2.30%) |
Oct 22, 2018 | 17.31 | 17.67 | 17.26 | 17.56 | 437,029 | +0.25(+1.44%) |
Oct 19, 2018 | 17.43 | 17.60 | 17.21 | 17.31 | 324,873 | -0.10(-0.59%) |
Oct 18, 2018 | 18.09 | 18.17 | 17.32 | 17.42 | 667,941 | -0.73(-4.02%) |
Oct 17, 2018 | 17.89 | 18.43 | 17.89 | 18.15 | 692,981 | +0.14(+0.76%) |
Oct 16, 2018 | 17.82 | 18.24 | 17.75 | 18.01 | 773,070 | +0.19(+1.06%) |
Oct 15, 2018 | 17.48 | 17.85 | 17.43 | 17.82 | 442,446 | +0.40(+2.32%) |
Oct 12, 2018 | 17.77 | 17.78 | 17.31 | 17.42 | 627,855 | +0.07(+0.40%) |
Oct 11, 2018 | 17.18 | 17.68 | 17.13 | 17.35 | 1,633,199 | +0.11(+0.65%) |
Oct 10, 2018 | 18.44 | 18.47 | 17.18 | 17.24 | 1,821,548 | -1.31(-7.04%) |
Oct 09, 2018 | 18.56 | 18.64 | 18.34 | 18.54 | 654,224 | -0.14(-0.74%) |
Oct 08, 2018 | 18.89 | 18.89 | 18.58 | 18.68 | 518,039 | -0.22(-1.18%) |
Oct 05, 2018 | 19.15 | 19.31 | 18.89 | 18.90 | 577,320 | -0.29(-1.52%) |
Oct 04, 2018 | 19.74 | 19.79 | 19.16 | 19.19 | 536,162 | -0.56(-2.83%) |
Oct 03, 2018 | 19.72 | 20.04 | 19.67 | 19.75 | 416,203 | +0.15(+0.74%) |
Oct 02, 2018 | 19.73 | 19.78 | 19.43 | 19.61 | 515,342 | -0.18(-0.91%) |
Oct 01, 2018 | 19.42 | 19.80 | 19.42 | 19.79 | 700,587 | +0.42(+2.17%) |
Sep 28, 2018 | 19.58 | 19.62 | 19.32 | 19.37 | 407,314 | -0.30(-1.53%) |
Sep 27, 2018 | 20.05 | 20.07 | 19.58 | 19.67 | 532,534 | -0.30(-1.51%) |
Sep 26, 2018 | 20.35 | 20.35 | 19.92 | 19.97 | 366,978 | -0.39(-1.90%) |
Sep 25, 2018 | 20.48 | 20.57 | 20.27 | 20.35 | 377,638 | -0.09(-0.42%) |
Sep 24, 2018 | 20.57 | 20.61 | 20.35 | 20.44 | 611,974 | -0.13(-0.63%) |
Sep 21, 2018 | 20.40 | 20.83 | 20.40 | 20.57 | 848,746 | +0.13(+0.63%) |
Sep 20, 2018 | 20.22 | 20.57 | 19.97 | 20.44 | 888,140 | +0.30(+1.49%) |
Sep 19, 2018 | 20.22 | 20.31 | 20.01 | 20.14 | 375,311 | -0.13(-0.64%) |
Sep 18, 2018 | 20.05 | 20.35 | 19.97 | 20.27 | 531,837 | +0.30(+1.51%) |
Sep 17, 2018 | 20.18 | 20.18 | 19.92 | 19.97 | 372,969 | -0.17(-0.85%) |
Sep 14, 2018 | 19.75 | 20.18 | 19.75 | 20.14 | 655,685 | +0.43(+2.18%) |
Sep 13, 2018 | 19.67 | 19.92 | 19.62 | 19.71 | 634,779 | +0.09(+0.44%) |
Sep 12, 2018 | 19.41 | 19.75 | 19.07 | 19.62 | 559,262 | +0.13(+0.66%) |
Sep 11, 2018 | 19.45 | 19.69 | 19.19 | 19.49 | 559,096 | +0.00(+0.00%) |
Sep 10, 2018 | 19.11 | 19.58 | 19.11 | 19.49 | 536,877 | +0.34(+1.79%) |
Sep 07, 2018 | 19.07 | 19.24 | 18.72 | 19.15 | 579,183 | +0.02(+0.11%) |
Sep 06, 2018 | 19.54 | 19.58 | 18.98 | 19.13 | 656,663 | -0.37(-1.87%) |
Sep 05, 2018 | 19.75 | 19.82 | 19.49 | 19.49 | 419,018 | -0.30(-1.52%) |
Sep 04, 2018 | 19.92 | 19.92 | 19.58 | 19.80 | 544,593 | -0.13(-0.65%) |
Aug 31, 2018 | 19.92 | 19.92 | 19.92 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 20.05 | 20.10 | 19.88 | 19.99 | 425,833 | -0.15(-0.75%) |
Aug 29, 2018 | 20.27 | 20.35 | 19.88 | 20.14 | 1,032,332 | -0.21(-1.05%) |
Aug 28, 2018 | 20.53 | 20.70 | 20.27 | 20.35 | 594,310 | -0.21(-1.04%) |
Aug 27, 2018 | 20.70 | 20.83 | 20.53 | 20.57 | 481,589 | -0.09(-0.42%) |
Aug 24, 2018 | 20.48 | 20.83 | 20.44 | 20.65 | 663,370 | +0.17(+0.84%) |
Aug 23, 2018 | 20.40 | 20.53 | 20.18 | 20.48 | 457,149 | +0.09(+0.42%) |
Aug 22, 2018 | 20.31 | 20.53 | 19.97 | 20.40 | 609,857 | +0.09(+0.42%) |
Aug 21, 2018 | 20.44 | 20.48 | 20.18 | 20.31 | 466,670 | -0.13(-0.63%) |
Aug 20, 2018 | 20.05 | 20.48 | 19.99 | 20.44 | 795,609 | +0.39(+1.93%) |
Aug 17, 2018 | 20.18 | 20.40 | 19.92 | 20.05 | 345,833 | -0.09(-0.43%) |
Aug 16, 2018 | 20.14 | 20.27 | 20.01 | 20.14 | 504,193 | +0.09(+0.43%) |
Aug 15, 2018 | 20.27 | 20.40 | 20.01 | 20.05 | 463,016 | -0.39(-1.89%) |
Aug 14, 2018 | 20.14 | 20.53 | 20.14 | 20.44 | 681,322 | +0.34(+1.71%) |
Aug 13, 2018 | 20.14 | 20.31 | 19.98 | 20.10 | 765,427 | -0.09(-0.43%) |
Aug 10, 2018 | 20.14 | 20.31 | 20.01 | 20.18 | 737,777 | -0.26(-1.26%) |
Aug 09, 2018 | 20.65 | 20.74 | 20.44 | 20.44 | 506,785 | -0.21(-1.04%) |
Aug 08, 2018 | 20.57 | 20.68 | 20.53 | 20.65 | 490,191 | +0.09(+0.42%) |
Aug 07, 2018 | 20.53 | 20.70 | 20.31 | 20.57 | 670,276 | +0.00(+0.00%) |
Aug 06, 2018 | 20.74 | 20.74 | 20.40 | 20.57 | 771,494 | -0.24(-1.13%) |
Aug 03, 2018 | 21.64 | 21.64 | 20.70 | 20.80 | 434,911 | -0.02(-0.10%) |
Aug 02, 2018 | 21.17 | 21.30 | 20.83 | 20.83 | 576,330 | -0.39(-1.82%) |