Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.36 | 25.08 | 23.76 | 24.00 | 16,810 | -0.36(-1.48%) |
Oct 30, 2018 | 23.64 | 24.60 | 23.24 | 24.36 | 17,465 | +0.77(+3.24%) |
Oct 29, 2018 | 22.56 | 24.00 | 22.20 | 23.59 | 17,000 | +1.03(+4.59%) |
Oct 26, 2018 | 22.20 | 23.88 | 21.36 | 22.56 | 7,866 | +0.36(+1.62%) |
Oct 25, 2018 | 22.20 | 22.44 | 21.49 | 22.20 | 9,043 | -0.12(-0.54%) |
Oct 24, 2018 | 22.08 | 23.16 | 21.96 | 22.32 | 9,586 | -0.24(-1.06%) |
Oct 23, 2018 | 23.40 | 23.40 | 21.72 | 22.56 | 9,632 | -0.84(-3.59%) |
Oct 22, 2018 | 24.36 | 24.60 | 22.32 | 23.40 | 12,429 | -0.84(-3.47%) |
Oct 19, 2018 | 24.00 | 24.72 | 23.40 | 24.24 | 16,900 | +0.36(+1.51%) |
Oct 18, 2018 | 22.32 | 24.00 | 21.84 | 23.88 | 19,791 | +1.56(+6.99%) |
Oct 17, 2018 | 21.24 | 22.80 | 20.88 | 22.32 | 31,932 | +1.26(+5.98%) |
Oct 16, 2018 | 20.52 | 21.24 | 20.52 | 21.06 | 17,063 | +0.42(+2.03%) |
Oct 15, 2018 | 19.68 | 21.24 | 19.68 | 20.64 | 18,256 | +0.72(+3.61%) |
Oct 12, 2018 | 19.44 | 20.04 | 19.44 | 19.92 | 18,666 | +0.24(+1.22%) |
Oct 11, 2018 | 19.56 | 20.16 | 18.36 | 19.68 | 29,184 | +0.12(+0.61%) |
Oct 10, 2018 | 18.96 | 21.24 | 18.72 | 19.56 | 36,284 | +0.96(+5.16%) |
Oct 09, 2018 | 18.60 | 19.32 | 18.60 | 18.60 | 14,296 | +0.00(+0.00%) |
Oct 08, 2018 | 18.60 | 18.96 | 17.88 | 18.60 | 13,101 | +0.00(+0.00%) |
Oct 05, 2018 | 17.88 | 18.72 | 17.40 | 18.60 | 14,966 | +0.84(+4.73%) |
Oct 04, 2018 | 18.24 | 18.48 | 17.52 | 17.76 | 17,205 | -0.54(-2.95%) |
Oct 03, 2018 | 18.96 | 19.08 | 18.12 | 18.30 | 13,210 | -0.90(-4.69%) |
Oct 02, 2018 | 18.96 | 19.32 | 18.72 | 19.20 | 13,471 | +0.36(+1.91%) |
Oct 01, 2018 | 19.20 | 19.32 | 18.84 | 18.84 | 12,893 | -0.48(-2.48%) |
Sep 28, 2018 | 18.72 | 19.44 | 18.72 | 19.32 | 13,050 | +0.48(+2.55%) |
Sep 27, 2018 | 19.20 | 19.56 | 18.72 | 18.84 | 15,931 | -0.60(-3.08%) |
Sep 26, 2018 | 18.75 | 19.56 | 18.72 | 19.44 | 16,380 | +0.48(+2.53%) |
Sep 25, 2018 | 19.20 | 19.56 | 18.77 | 18.96 | 13,342 | -0.36(-1.86%) |
Sep 24, 2018 | 18.96 | 19.32 | 18.12 | 19.32 | 27,126 | +0.72(+3.87%) |
Sep 21, 2018 | 19.20 | 19.32 | 18.00 | 18.60 | 21,808 | -0.60(-3.12%) |
Sep 20, 2018 | 18.12 | 19.20 | 18.00 | 19.20 | 28,100 | +1.08(+5.97%) |
Sep 19, 2018 | 18.00 | 18.84 | 17.52 | 18.12 | 24,180 | +0.24(+1.34%) |
Sep 18, 2018 | 17.88 | 18.00 | 17.52 | 17.88 | 17,360 | -0.36(-1.97%) |
Sep 17, 2018 | 17.52 | 18.24 | 17.40 | 18.24 | 16,947 | +0.60(+3.40%) |
Sep 14, 2018 | 17.88 | 18.12 | 17.52 | 17.64 | 17,816 | -0.36(-2.00%) |
Sep 13, 2018 | 19.08 | 19.08 | 17.16 | 18.00 | 36,923 | -0.96(-5.06%) |
Sep 12, 2018 | 18.60 | 19.20 | 18.60 | 18.96 | 8,644 | +0.00(+0.00%) |
Sep 11, 2018 | 19.08 | 19.68 | 18.60 | 18.96 | 8,026 | -0.24(-1.25%) |
Sep 10, 2018 | 18.72 | 20.52 | 18.36 | 19.20 | 8,701 | +0.66(+3.56%) |
Sep 07, 2018 | 17.64 | 18.72 | 17.17 | 18.54 | 15,575 | +0.78(+4.39%) |
Sep 06, 2018 | 18.48 | 18.48 | 16.44 | 17.76 | 17,276 | +1.56(+9.63%) |
Sep 05, 2018 | 16.32 | 17.28 | 16.20 | 16.20 | 16,001 | -0.36(-2.17%) |
Sep 04, 2018 | 16.20 | 16.92 | 15.84 | 16.56 | 13,836 | +0.48(+2.99%) |
Aug 31, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.24(+1.52%) | |
Aug 30, 2018 | 14.40 | 16.20 | 14.28 | 15.84 | 13,757 | +1.32(+9.09%) |
Aug 29, 2018 | 14.52 | 15.00 | 14.16 | 14.52 | 18,822 | +0.00(+0.00%) |
Aug 28, 2018 | 14.40 | 15.00 | 14.28 | 14.52 | 27,286 | +0.12(+0.83%) |
Aug 27, 2018 | 14.16 | 14.64 | 14.04 | 14.40 | 60,312 | +0.36(+2.56%) |
Aug 24, 2018 | 14.76 | 14.76 | 14.04 | 14.04 | 3,983 | +0.00(+0.00%) |
Aug 23, 2018 | 14.36 | 15.11 | 14.04 | 14.04 | 4,116 | -0.19(-1.34%) |
Aug 22, 2018 | 14.40 | 14.87 | 14.09 | 14.23 | 1,701 | -0.17(-1.18%) |
Aug 21, 2018 | 14.48 | 15.12 | 14.16 | 14.40 | 2,931 | -0.03(-0.20%) |
Aug 20, 2018 | 14.04 | 14.88 | 14.04 | 14.43 | 2,960 | +0.39(+2.77%) |
Aug 17, 2018 | 15.60 | 15.60 | 14.04 | 14.04 | 3,133 | -1.56(-10.00%) |
Aug 16, 2018 | 14.76 | 15.79 | 14.76 | 15.60 | 676 | +0.84(+5.69%) |
Aug 15, 2018 | 14.83 | 14.83 | 14.76 | 14.76 | 55 | -0.12(-0.81%) |
Aug 14, 2018 | 16.20 | 16.20 | 14.40 | 14.88 | 3,290 | -0.72(-4.62%) |
Aug 13, 2018 | 15.36 | 15.60 | 15.00 | 15.60 | 1,457 | +0.48(+3.17%) |
Aug 10, 2018 | 15.30 | 15.30 | 15.12 | 15.12 | 458 | -0.12(-0.79%) |
Aug 09, 2018 | 15.24 | 15.24 | 15.24 | 19 | +0.00(+0.00%) | |
Aug 08, 2018 | 15.13 | 15.24 | 15.13 | 15.24 | 443 | -0.24(-1.55%) |
Aug 07, 2018 | 15.24 | 15.48 | 15.12 | 15.48 | 506 | -0.08(-0.49%) |
Aug 06, 2018 | 15.24 | 15.56 | 15.12 | 15.56 | 253 | +0.32(+2.08%) |
Aug 03, 2018 | 15.24 | 15.24 | 15.24 | 15.24 | 83 | +0.12(+0.79%) |
Aug 02, 2018 | 15.00 | 15.12 | 15.00 | 15.12 | 260 | -0.24(-1.56%) |