Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.52 | 14.83 | 14.32 | 14.47 | 319,175 | +0.17(+1.19%) |
Oct 30, 2018 | 14.36 | 14.82 | 14.13 | 14.30 | 344,828 | -0.04(-0.28%) |
Oct 29, 2018 | 14.42 | 14.69 | 13.89 | 14.34 | 244,978 | +0.19(+1.34%) |
Oct 26, 2018 | 14.35 | 14.68 | 14.04 | 14.15 | 368,800 | -0.57(-3.87%) |
Oct 25, 2018 | 14.01 | 14.98 | 13.92 | 14.72 | 339,755 | +0.84(+6.05%) |
Oct 24, 2018 | 15.30 | 15.55 | 13.78 | 13.88 | 452,517 | -1.44(-9.40%) |
Oct 23, 2018 | 15.13 | 15.86 | 15.00 | 15.32 | 356,560 | -0.17(-1.10%) |
Oct 22, 2018 | 16.78 | 16.91 | 15.46 | 15.49 | 912,813 | -1.20(-7.19%) |
Oct 19, 2018 | 16.47 | 17.01 | 16.30 | 16.69 | 412,400 | +0.22(+1.34%) |
Oct 18, 2018 | 17.17 | 17.22 | 16.07 | 16.47 | 353,528 | -0.86(-4.96%) |
Oct 17, 2018 | 17.81 | 18.09 | 17.01 | 17.33 | 456,638 | -0.57(-3.18%) |
Oct 16, 2018 | 17.32 | 18.00 | 16.96 | 17.90 | 195,271 | +0.90(+5.29%) |
Oct 15, 2018 | 16.97 | 17.36 | 16.56 | 17.00 | 242,293 | +0.06(+0.35%) |
Oct 12, 2018 | 16.91 | 17.18 | 16.71 | 16.94 | 348,100 | +0.41(+2.48%) |
Oct 11, 2018 | 16.95 | 17.50 | 16.49 | 16.53 | 802,185 | -0.47(-2.76%) |
Oct 10, 2018 | 17.83 | 18.12 | 16.93 | 17.00 | 572,539 | -0.83(-4.66%) |
Oct 09, 2018 | 18.15 | 18.65 | 17.80 | 17.83 | 326,838 | -0.51(-2.78%) |
Oct 08, 2018 | 19.38 | 19.55 | 17.65 | 18.34 | 505,263 | -1.04(-5.37%) |
Oct 05, 2018 | 19.31 | 19.53 | 18.98 | 19.38 | 203,600 | +0.03(+0.16%) |
Oct 04, 2018 | 21.20 | 21.53 | 19.08 | 19.35 | 648,818 | -1.85(-8.73%) |
Oct 03, 2018 | 21.83 | 21.84 | 20.29 | 21.20 | 487,236 | -0.55(-2.53%) |
Oct 02, 2018 | 21.66 | 22.40 | 21.25 | 21.75 | 675,551 | +0.20(+0.93%) |
Oct 01, 2018 | 21.36 | 22.34 | 21.35 | 21.55 | 389,976 | -0.19(-0.87%) |
Sep 28, 2018 | 21.12 | 21.78 | 20.89 | 21.74 | 339,200 | +0.51(+2.40%) |
Sep 27, 2018 | 21.49 | 21.89 | 21.08 | 21.23 | 297,197 | -0.16(-0.75%) |
Sep 26, 2018 | 21.36 | 21.64 | 20.94 | 21.39 | 425,759 | +0.15(+0.71%) |
Sep 25, 2018 | 21.05 | 21.44 | 20.65 | 21.24 | 463,808 | +0.50(+2.41%) |
Sep 24, 2018 | 20.84 | 21.49 | 20.30 | 20.74 | 747,925 | -0.18(-0.86%) |
Sep 21, 2018 | 20.92 | 21.09 | 20.11 | 20.92 | 5,583,900 | +0.04(+0.19%) |
Sep 20, 2018 | 20.57 | 21.21 | 20.35 | 20.88 | 834,325 | +0.46(+2.25%) |
Sep 19, 2018 | 20.49 | 20.86 | 20.20 | 20.42 | 886,125 | -0.07(-0.34%) |
Sep 18, 2018 | 18.80 | 20.51 | 18.76 | 20.49 | 1,147,724 | +1.76(+9.40%) |
Sep 17, 2018 | 19.27 | 19.85 | 18.68 | 18.73 | 765,137 | -0.77(-3.95%) |
Sep 14, 2018 | 18.18 | 19.89 | 18.16 | 19.50 | 747,800 | +1.35(+7.44%) |
Sep 13, 2018 | 18.48 | 18.62 | 17.72 | 18.15 | 465,208 | -0.22(-1.20%) |
Sep 12, 2018 | 18.40 | 18.83 | 18.05 | 18.37 | 701,269 | -0.07(-0.38%) |
Sep 11, 2018 | 18.29 | 18.85 | 18.22 | 18.44 | 603,348 | +0.12(+0.66%) |
Sep 10, 2018 | 17.83 | 19.29 | 17.78 | 18.32 | 687,056 | +0.59(+3.33%) |
Sep 07, 2018 | 19.30 | 19.59 | 17.57 | 17.73 | 644,500 | -1.64(-8.47%) |
Sep 06, 2018 | 19.97 | 20.00 | 19.34 | 19.37 | 309,850 | -0.55(-2.76%) |
Sep 05, 2018 | 19.33 | 20.00 | 19.33 | 19.92 | 338,467 | +0.52(+2.68%) |
Sep 04, 2018 | 19.28 | 19.61 | 18.65 | 19.40 | 440,056 | -0.23(-1.17%) |
Aug 31, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.55(+2.88%) | |
Aug 30, 2018 | 18.07 | 19.20 | 18.07 | 19.08 | 453,082 | +1.06(+5.88%) |
Aug 29, 2018 | 18.00 | 18.23 | 17.72 | 18.02 | 532,798 | +0.37(+2.10%) |
Aug 28, 2018 | 16.80 | 17.79 | 16.80 | 17.65 | 570,001 | +0.83(+4.93%) |
Aug 27, 2018 | 16.88 | 17.11 | 16.58 | 16.82 | 386,260 | +0.39(+2.37%) |
Aug 24, 2018 | 16.42 | 16.59 | 16.32 | 16.43 | 204,300 | -0.12(-0.73%) |
Aug 23, 2018 | 16.43 | 16.66 | 16.15 | 16.55 | 222,108 | +0.17(+1.04%) |
Aug 22, 2018 | 16.00 | 16.68 | 16.00 | 16.38 | 207,927 | +0.30(+1.87%) |
Aug 21, 2018 | 15.90 | 16.26 | 15.89 | 16.08 | 239,675 | +0.16(+1.01%) |
Aug 20, 2018 | 15.75 | 16.00 | 15.36 | 15.92 | 283,097 | +0.18(+1.14%) |
Aug 17, 2018 | 16.14 | 16.31 | 15.52 | 15.74 | 334,700 | -0.43(-2.66%) |
Aug 16, 2018 | 15.18 | 16.40 | 15.16 | 16.17 | 351,643 | +1.01(+6.66%) |
Aug 15, 2018 | 14.97 | 15.24 | 14.89 | 15.16 | 215,494 | +0.11(+0.73%) |
Aug 14, 2018 | 14.95 | 15.26 | 14.85 | 15.05 | 243,312 | +0.20(+1.35%) |
Aug 13, 2018 | 14.95 | 15.12 | 14.77 | 14.85 | 318,434 | -0.23(-1.53%) |
Aug 10, 2018 | 14.78 | 15.69 | 14.77 | 15.08 | 272,500 | -0.22(-1.44%) |
Aug 09, 2018 | 15.12 | 16.00 | 14.88 | 15.30 | 306,232 | +0.15(+0.99%) |
Aug 08, 2018 | 15.58 | 15.58 | 15.02 | 15.15 | 234,736 | -0.48(-3.07%) |
Aug 07, 2018 | 14.97 | 16.11 | 14.97 | 15.63 | 488,953 | +0.63(+4.20%) |
Aug 06, 2018 | 13.80 | 15.05 | 13.68 | 15.00 | 510,930 | +1.14(+8.23%) |
Aug 03, 2018 | 14.14 | 14.20 | 13.68 | 13.86 | 563,300 | -0.14(-1.00%) |
Aug 02, 2018 | 13.47 | 14.30 | 13.27 | 14.00 | 1,145,864 | +1.27(+9.98%) |