Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.32 | 17.77 | 16.50 | 17.28 | 2,051,147 | -0.71(-3.95%) |
Oct 30, 2018 | 17.70 | 18.05 | 17.46 | 17.99 | 1,357,086 | +0.29(+1.61%) |
Oct 29, 2018 | 17.65 | 18.18 | 17.55 | 17.71 | 629,050 | +0.17(+0.95%) |
Oct 26, 2018 | 17.95 | 18.03 | 17.16 | 17.54 | 1,390,460 | -0.48(-2.65%) |
Oct 25, 2018 | 18.32 | 18.42 | 17.97 | 18.02 | 880,061 | -0.30(-1.63%) |
Oct 24, 2018 | 18.41 | 18.77 | 18.29 | 18.32 | 800,446 | -0.03(-0.18%) |
Oct 23, 2018 | 18.12 | 18.62 | 17.79 | 18.35 | 970,273 | +0.15(+0.80%) |
Oct 22, 2018 | 18.23 | 18.48 | 18.19 | 18.21 | 694,888 | +0.07(+0.37%) |
Oct 19, 2018 | 17.81 | 18.23 | 17.81 | 18.14 | 873,539 | +0.42(+2.36%) |
Oct 18, 2018 | 18.24 | 18.32 | 17.70 | 17.72 | 655,595 | -0.46(-2.52%) |
Oct 17, 2018 | 18.07 | 18.39 | 17.99 | 18.18 | 815,457 | +0.03(+0.18%) |
Oct 16, 2018 | 17.70 | 18.17 | 17.66 | 18.15 | 766,481 | +0.50(+2.82%) |
Oct 15, 2018 | 17.12 | 17.80 | 17.10 | 17.65 | 799,612 | +0.51(+2.98%) |
Oct 12, 2018 | 17.34 | 17.42 | 16.91 | 17.14 | 1,114,297 | -0.11(-0.65%) |
Oct 11, 2018 | 17.45 | 17.64 | 17.22 | 17.25 | 944,140 | -0.25(-1.40%) |
Oct 10, 2018 | 17.39 | 18.02 | 17.39 | 17.50 | 787,856 | +0.15(+0.88%) |
Oct 09, 2018 | 17.73 | 17.92 | 17.31 | 17.34 | 975,085 | -0.44(-2.46%) |
Oct 08, 2018 | 17.54 | 17.88 | 17.54 | 17.78 | 670,360 | +0.27(+1.55%) |
Oct 05, 2018 | 17.35 | 17.73 | 17.27 | 17.51 | 1,067,893 | +0.15(+0.88%) |
Oct 04, 2018 | 17.44 | 17.56 | 17.24 | 17.36 | 1,148,187 | -0.09(-0.53%) |
Oct 03, 2018 | 17.65 | 17.75 | 17.31 | 17.45 | 1,210,989 | -0.12(-0.68%) |
Oct 02, 2018 | 17.60 | 17.96 | 17.48 | 17.57 | 2,413,084 | -0.07(-0.38%) |
Oct 01, 2018 | 18.22 | 18.25 | 17.64 | 17.64 | 1,169,992 | -0.58(-3.21%) |
Sep 28, 2018 | 18.42 | 18.58 | 18.12 | 18.22 | 1,420,593 | -0.20(-1.08%) |
Sep 27, 2018 | 18.85 | 18.85 | 18.27 | 18.42 | 1,496,801 | -0.45(-2.37%) |
Sep 26, 2018 | 19.16 | 19.18 | 18.61 | 18.87 | 1,411,314 | -0.20(-1.03%) |
Sep 25, 2018 | 19.32 | 19.32 | 18.80 | 19.06 | 1,109,772 | -0.23(-1.18%) |
Sep 24, 2018 | 19.81 | 19.81 | 19.10 | 19.29 | 897,964 | -0.49(-2.48%) |
Sep 21, 2018 | 20.14 | 20.43 | 19.75 | 19.78 | 1,482,474 | -0.36(-1.78%) |
Sep 20, 2018 | 19.75 | 20.14 | 19.65 | 20.14 | 736,068 | +0.42(+2.15%) |
Sep 19, 2018 | 19.85 | 19.86 | 19.58 | 19.72 | 744,797 | -0.10(-0.49%) |
Sep 18, 2018 | 20.53 | 20.53 | 19.58 | 19.81 | 1,294,390 | -0.78(-3.80%) |
Sep 17, 2018 | 20.69 | 20.69 | 20.07 | 20.60 | 1,051,902 | -0.10(-0.47%) |
Sep 14, 2018 | 21.15 | 21.28 | 20.53 | 20.69 | 991,839 | -0.59(-2.76%) |
Sep 13, 2018 | 21.05 | 21.54 | 20.99 | 21.28 | 1,230,263 | +0.46(+2.19%) |
Sep 12, 2018 | 20.79 | 20.92 | 20.50 | 20.83 | 513,654 | +0.13(+0.63%) |
Sep 11, 2018 | 20.86 | 20.92 | 20.53 | 20.69 | 372,357 | -0.16(-0.78%) |
Sep 10, 2018 | 20.63 | 20.99 | 20.53 | 20.86 | 661,598 | +0.29(+1.43%) |
Sep 07, 2018 | 20.34 | 20.60 | 20.11 | 20.56 | 644,887 | +0.23(+1.12%) |
Sep 06, 2018 | 20.14 | 20.56 | 20.14 | 20.34 | 826,187 | +0.23(+1.14%) |
Sep 05, 2018 | 20.24 | 20.34 | 19.88 | 20.11 | 1,650,834 | -0.20(-0.96%) |
Sep 04, 2018 | 20.89 | 21.02 | 20.24 | 20.30 | 902,916 | -0.55(-2.66%) |
Aug 31, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.59(+2.90%) | |
Aug 30, 2018 | 20.34 | 20.47 | 20.19 | 20.27 | 572,871 | -0.20(-0.96%) |
Aug 29, 2018 | 20.07 | 20.56 | 19.94 | 20.47 | 709,567 | +0.49(+2.45%) |
Aug 28, 2018 | 20.43 | 20.53 | 19.96 | 19.98 | 675,504 | -0.46(-2.24%) |
Aug 27, 2018 | 20.99 | 20.99 | 20.40 | 20.43 | 534,144 | -0.46(-2.19%) |
Aug 24, 2018 | 20.53 | 21.05 | 20.40 | 20.89 | 647,491 | +0.42(+2.07%) |
Aug 23, 2018 | 20.47 | 20.68 | 20.37 | 20.47 | 504,886 | -0.10(-0.48%) |
Aug 22, 2018 | 20.79 | 20.86 | 20.53 | 20.56 | 888,151 | -0.29(-1.41%) |
Aug 21, 2018 | 21.38 | 21.51 | 20.83 | 20.86 | 797,337 | -0.55(-2.59%) |
Aug 20, 2018 | 20.86 | 21.54 | 20.80 | 21.41 | 938,718 | +0.52(+2.50%) |
Aug 17, 2018 | 20.63 | 20.92 | 20.22 | 20.89 | 608,123 | +0.26(+1.27%) |
Aug 16, 2018 | 20.50 | 20.83 | 20.30 | 20.63 | 753,811 | +0.20(+0.96%) |
Aug 15, 2018 | 20.27 | 20.56 | 20.07 | 20.43 | 860,316 | +0.20(+0.97%) |
Aug 14, 2018 | 20.30 | 20.53 | 20.11 | 20.24 | 578,307 | +0.03(+0.16%) |
Aug 13, 2018 | 20.47 | 20.60 | 20.11 | 20.20 | 720,496 | -0.29(-1.43%) |
Aug 10, 2018 | 20.20 | 20.60 | 20.11 | 20.50 | 1,090,333 | +0.26(+1.29%) |
Aug 09, 2018 | 20.07 | 20.30 | 19.88 | 20.24 | 557,542 | +0.23(+1.14%) |
Aug 08, 2018 | 20.30 | 20.40 | 19.85 | 20.01 | 772,003 | -0.26(-1.29%) |
Aug 07, 2018 | 20.20 | 20.53 | 19.85 | 20.27 | 846,295 | +0.03(+0.16%) |
Aug 06, 2018 | 20.30 | 20.53 | 20.14 | 20.24 | 1,148,425 | -0.10(-0.48%) |
Aug 03, 2018 | 19.26 | 20.87 | 18.61 | 20.34 | 3,045,521 | +0.13(+0.65%) |
Aug 02, 2018 | 20.63 | 20.99 | 20.07 | 20.20 | 1,879,341 | -0.46(-2.21%) |