Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.07 | 18.18 | 16.51 | 16.60 | 1,310,422 | -1.41(-7.81%) |
Oct 30, 2018 | 17.02 | 18.49 | 16.63 | 18.01 | 1,084,387 | +0.87(+5.10%) |
Oct 29, 2018 | 16.43 | 17.34 | 16.43 | 17.13 | 919,142 | +0.85(+5.19%) |
Oct 26, 2018 | 15.58 | 16.30 | 15.58 | 16.29 | 905,089 | +0.66(+4.19%) |
Oct 25, 2018 | 14.73 | 15.78 | 14.73 | 15.63 | 1,950,301 | -0.38(-2.37%) |
Oct 24, 2018 | 16.27 | 16.60 | 16.00 | 16.01 | 673,997 | -0.29(-1.81%) |
Oct 23, 2018 | 15.92 | 16.55 | 15.89 | 16.31 | 756,828 | +0.06(+0.35%) |
Oct 22, 2018 | 16.49 | 16.96 | 16.02 | 16.25 | 956,781 | -0.24(-1.44%) |
Oct 19, 2018 | 16.70 | 17.08 | 16.38 | 16.49 | 915,297 | -0.40(-2.36%) |
Oct 18, 2018 | 17.14 | 17.54 | 16.82 | 16.89 | 625,145 | -0.34(-1.99%) |
Oct 17, 2018 | 17.71 | 17.96 | 17.06 | 17.23 | 628,232 | -0.47(-2.63%) |
Oct 16, 2018 | 17.76 | 17.79 | 17.33 | 17.69 | 759,074 | +0.02(+0.11%) |
Oct 15, 2018 | 18.05 | 18.36 | 17.65 | 17.68 | 593,782 | -0.38(-2.11%) |
Oct 12, 2018 | 18.26 | 18.32 | 17.80 | 18.06 | 1,219,940 | -0.10(-0.52%) |
Oct 11, 2018 | 18.38 | 18.70 | 18.07 | 18.15 | 1,180,603 | -0.24(-1.29%) |
Oct 10, 2018 | 17.27 | 18.41 | 17.12 | 18.39 | 1,045,365 | +1.11(+6.44%) |
Oct 09, 2018 | 17.34 | 17.83 | 17.15 | 17.28 | 732,631 | +0.00(+0.00%) |
Oct 08, 2018 | 17.61 | 17.92 | 17.19 | 17.28 | 848,740 | -0.29(-1.68%) |
Oct 05, 2018 | 17.60 | 18.00 | 17.47 | 17.57 | 539,939 | -0.02(-0.11%) |
Oct 04, 2018 | 17.34 | 17.72 | 17.34 | 17.59 | 696,840 | +0.28(+1.59%) |
Oct 03, 2018 | 17.18 | 17.68 | 16.75 | 17.31 | 611,363 | +0.23(+1.33%) |
Oct 02, 2018 | 18.18 | 18.45 | 17.04 | 17.09 | 939,297 | -1.08(-5.96%) |
Oct 01, 2018 | 17.81 | 18.27 | 17.15 | 18.17 | 723,501 | +0.30(+1.70%) |
Sep 28, 2018 | 18.39 | 18.72 | 17.72 | 17.87 | 911,508 | -0.52(-2.84%) |
Sep 27, 2018 | 18.96 | 19.39 | 18.29 | 18.39 | 639,918 | -0.57(-3.01%) |
Sep 26, 2018 | 18.72 | 19.10 | 18.53 | 18.96 | 533,032 | +0.29(+1.53%) |
Sep 25, 2018 | 18.67 | 19.01 | 18.39 | 18.67 | 647,525 | +0.14(+0.77%) |
Sep 24, 2018 | 18.91 | 19.05 | 18.34 | 18.53 | 774,526 | -0.38(-2.01%) |
Sep 21, 2018 | 19.43 | 19.91 | 18.86 | 18.91 | 1,272,766 | -0.67(-3.40%) |
Sep 20, 2018 | 19.86 | 19.96 | 19.24 | 19.58 | 516,122 | -0.19(-0.96%) |
Sep 19, 2018 | 19.72 | 20.10 | 19.39 | 19.77 | 404,446 | +0.00(+0.00%) |
Sep 18, 2018 | 19.77 | 20.43 | 19.67 | 19.77 | 508,432 | -0.09(-0.48%) |
Sep 17, 2018 | 19.20 | 20.05 | 18.55 | 19.86 | 785,275 | +0.52(+2.70%) |
Sep 14, 2018 | 18.63 | 19.53 | 18.48 | 19.34 | 886,884 | +0.57(+3.04%) |
Sep 13, 2018 | 19.48 | 19.72 | 18.67 | 18.77 | 602,578 | -0.57(-2.95%) |
Sep 12, 2018 | 20.10 | 20.10 | 19.15 | 19.34 | 492,307 | -0.76(-3.78%) |
Sep 11, 2018 | 19.86 | 20.19 | 19.41 | 20.10 | 489,475 | +0.29(+1.44%) |
Sep 10, 2018 | 19.29 | 20.00 | 19.29 | 19.81 | 545,134 | +0.67(+3.47%) |
Sep 07, 2018 | 19.53 | 19.77 | 19.10 | 19.15 | 455,333 | -0.38(-1.95%) |
Sep 06, 2018 | 19.48 | 19.72 | 19.24 | 19.53 | 407,557 | +0.05(+0.24%) |
Sep 05, 2018 | 19.34 | 19.58 | 18.72 | 19.48 | 438,319 | +0.05(+0.24%) |
Sep 04, 2018 | 19.53 | 19.81 | 19.10 | 19.43 | 605,437 | -0.10(-0.49%) |
Aug 31, 2018 | 19.53 | 19.53 | 19.53 | 0 | +0.62(+3.27%) | |
Aug 30, 2018 | 18.72 | 19.15 | 18.63 | 18.91 | 759,395 | +0.09(+0.50%) |
Aug 29, 2018 | 18.25 | 18.96 | 17.82 | 18.82 | 1,089,863 | +0.62(+3.39%) |
Aug 28, 2018 | 18.72 | 18.77 | 17.87 | 18.20 | 1,589,783 | -0.46(-2.45%) |
Aug 27, 2018 | 19.39 | 19.53 | 18.25 | 18.65 | 2,721,082 | -0.85(-4.36%) |
Aug 24, 2018 | 22.14 | 22.33 | 19.34 | 19.50 | 7,159,796 | -8.43(-30.19%) |
Aug 23, 2018 | 27.08 | 28.13 | 26.94 | 27.94 | 1,799,858 | +0.95(+3.52%) |
Aug 22, 2018 | 26.32 | 27.08 | 26.25 | 26.99 | 705,618 | +0.71(+2.71%) |
Aug 21, 2018 | 25.80 | 26.47 | 25.18 | 26.28 | 568,992 | +0.67(+2.60%) |
Aug 20, 2018 | 25.23 | 25.75 | 25.06 | 25.61 | 1,035,897 | +0.52(+2.08%) |
Aug 17, 2018 | 24.61 | 25.18 | 24.09 | 25.09 | 814,170 | +0.57(+2.33%) |
Aug 16, 2018 | 24.95 | 26.37 | 24.23 | 24.52 | 1,956,883 | +0.62(+2.58%) |
Aug 15, 2018 | 24.52 | 24.52 | 23.38 | 23.90 | 483,297 | -0.62(-2.52%) |
Aug 14, 2018 | 23.33 | 24.57 | 23.29 | 24.52 | 742,705 | +1.28(+5.52%) |
Aug 13, 2018 | 23.04 | 23.33 | 22.76 | 23.23 | 442,210 | +0.19(+0.82%) |
Aug 10, 2018 | 22.47 | 23.38 | 22.38 | 23.04 | 571,823 | +0.48(+2.11%) |
Aug 09, 2018 | 22.38 | 23.19 | 21.90 | 22.57 | 404,535 | +0.24(+1.06%) |
Aug 08, 2018 | 22.57 | 22.69 | 22.14 | 22.33 | 370,743 | -0.19(-0.84%) |
Aug 07, 2018 | 22.62 | 22.76 | 22.28 | 22.52 | 347,099 | -0.10(-0.42%) |
Aug 06, 2018 | 22.90 | 22.95 | 22.38 | 22.62 | 358,766 | -0.33(-1.45%) |
Aug 03, 2018 | 22.47 | 23.14 | 22.24 | 22.95 | 600,341 | +0.62(+2.77%) |
Aug 02, 2018 | 21.57 | 22.43 | 21.38 | 22.33 | 396,963 | +0.62(+2.84%) |