Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.83 | 17.10 | 16.20 | 16.43 | 289,777 | -0.17(-1.02%) |
Oct 30, 2018 | 16.62 | 17.39 | 16.46 | 16.60 | 129,491 | -0.12(-0.72%) |
Oct 29, 2018 | 17.42 | 17.54 | 16.55 | 16.72 | 108,715 | -0.38(-2.22%) |
Oct 26, 2018 | 16.35 | 17.40 | 16.21 | 17.10 | 78,900 | +0.54(+3.26%) |
Oct 25, 2018 | 16.04 | 17.21 | 15.86 | 16.56 | 231,519 | +0.63(+3.95%) |
Oct 24, 2018 | 16.17 | 16.60 | 15.07 | 15.93 | 113,615 | -0.20(-1.24%) |
Oct 23, 2018 | 17.00 | 17.25 | 16.04 | 16.13 | 107,020 | -1.10(-6.38%) |
Oct 22, 2018 | 17.26 | 17.99 | 16.70 | 17.23 | 100,732 | +0.10(+0.58%) |
Oct 19, 2018 | 17.03 | 18.20 | 16.62 | 17.13 | 105,400 | -0.04(-0.23%) |
Oct 18, 2018 | 17.66 | 17.86 | 16.60 | 17.17 | 122,432 | -0.60(-3.38%) |
Oct 17, 2018 | 18.55 | 18.55 | 16.80 | 17.77 | 274,463 | -0.79(-4.26%) |
Oct 16, 2018 | 17.26 | 18.84 | 16.94 | 18.56 | 51,746 | +1.29(+7.47%) |
Oct 15, 2018 | 17.93 | 18.20 | 15.91 | 17.27 | 187,774 | -0.73(-4.06%) |
Oct 12, 2018 | 17.71 | 18.34 | 17.18 | 18.00 | 130,500 | +0.98(+5.76%) |
Oct 11, 2018 | 16.16 | 18.85 | 15.51 | 17.02 | 287,899 | +0.82(+5.06%) |
Oct 10, 2018 | 16.52 | 16.61 | 15.52 | 16.20 | 167,728 | -0.33(-2.00%) |
Oct 09, 2018 | 16.71 | 17.33 | 16.31 | 16.53 | 95,100 | -0.48(-2.82%) |
Oct 08, 2018 | 17.88 | 18.27 | 15.97 | 17.01 | 161,561 | -0.95(-5.29%) |
Oct 05, 2018 | 19.03 | 20.15 | 17.93 | 17.96 | 239,100 | -1.95(-9.79%) |
Oct 04, 2018 | 21.70 | 22.62 | 19.60 | 19.91 | 265,075 | -1.85(-8.50%) |
Oct 03, 2018 | 22.19 | 22.37 | 21.06 | 21.76 | 91,564 | -0.43(-1.94%) |
Oct 02, 2018 | 22.33 | 23.50 | 21.81 | 22.19 | 186,056 | -0.77(-3.35%) |
Oct 01, 2018 | 24.10 | 24.49 | 22.89 | 22.96 | 136,284 | -1.04(-4.33%) |
Sep 28, 2018 | 23.68 | 24.29 | 22.83 | 24.00 | 204,300 | +0.18(+0.76%) |
Sep 27, 2018 | 23.49 | 23.95 | 23.02 | 23.82 | 86,727 | +0.43(+1.84%) |
Sep 26, 2018 | 23.41 | 23.61 | 23.00 | 23.39 | 66,890 | +0.02(+0.09%) |
Sep 25, 2018 | 23.11 | 23.59 | 22.31 | 23.37 | 133,685 | +0.22(+0.95%) |
Sep 24, 2018 | 22.72 | 23.32 | 22.07 | 23.15 | 128,698 | +0.33(+1.45%) |
Sep 21, 2018 | 20.91 | 23.29 | 20.45 | 22.82 | 1,725,200 | +1.83(+8.72%) |
Sep 20, 2018 | 20.69 | 21.59 | 19.86 | 20.99 | 177,694 | +0.52(+2.54%) |
Sep 19, 2018 | 21.90 | 22.80 | 20.15 | 20.47 | 195,753 | -1.43(-6.53%) |
Sep 18, 2018 | 21.78 | 23.27 | 21.02 | 21.90 | 106,155 | +0.29(+1.34%) |
Sep 17, 2018 | 22.44 | 24.11 | 21.01 | 21.61 | 135,829 | -0.58(-2.61%) |
Sep 14, 2018 | 20.15 | 22.75 | 19.67 | 22.19 | 206,900 | +2.04(+10.12%) |
Sep 13, 2018 | 20.11 | 21.43 | 19.77 | 20.15 | 173,105 | +0.09(+0.45%) |
Sep 12, 2018 | 20.51 | 21.15 | 20.02 | 20.06 | 130,506 | -0.56(-2.72%) |
Sep 11, 2018 | 22.18 | 22.62 | 20.36 | 20.62 | 152,129 | -1.59(-7.16%) |
Sep 10, 2018 | 20.90 | 22.41 | 20.89 | 22.21 | 207,863 | +1.28(+6.12%) |
Sep 07, 2018 | 21.75 | 22.39 | 20.65 | 20.93 | 127,500 | -0.90(-4.12%) |
Sep 06, 2018 | 23.08 | 23.97 | 21.51 | 21.83 | 167,651 | -1.27(-5.50%) |
Sep 05, 2018 | 24.72 | 25.18 | 22.52 | 23.10 | 200,495 | -1.55(-6.29%) |
Sep 04, 2018 | 25.17 | 25.54 | 24.50 | 24.65 | 119,058 | -0.47(-1.87%) |
Aug 31, 2018 | 25.12 | 25.12 | 25.12 | 0 | +0.12(+0.48%) | |
Aug 30, 2018 | 24.91 | 26.29 | 24.30 | 25.00 | 168,185 | +0.13(+0.52%) |
Aug 29, 2018 | 24.62 | 25.04 | 24.30 | 24.87 | 57,558 | +0.37(+1.51%) |
Aug 28, 2018 | 25.00 | 25.00 | 23.52 | 24.50 | 71,648 | -0.15(-0.61%) |
Aug 27, 2018 | 25.50 | 25.65 | 23.94 | 24.65 | 55,394 | -0.49(-1.95%) |
Aug 24, 2018 | 26.10 | 26.72 | 24.61 | 25.14 | 88,200 | -0.60(-2.33%) |
Aug 23, 2018 | 25.23 | 26.90 | 24.46 | 25.74 | 129,393 | +1.22(+4.98%) |
Aug 22, 2018 | 23.17 | 25.24 | 22.83 | 24.52 | 89,491 | +1.23(+5.28%) |
Aug 21, 2018 | 22.84 | 23.89 | 22.84 | 23.29 | 84,910 | +0.62(+2.73%) |
Aug 20, 2018 | 21.39 | 23.00 | 21.20 | 22.67 | 173,276 | +1.37(+6.43%) |
Aug 17, 2018 | 21.63 | 21.63 | 20.86 | 21.30 | 112,700 | -0.19(-0.88%) |
Aug 16, 2018 | 21.45 | 21.97 | 21.26 | 21.49 | 90,435 | +0.04(+0.19%) |
Aug 15, 2018 | 22.29 | 22.29 | 21.05 | 21.45 | 256,797 | -0.87(-3.90%) |
Aug 14, 2018 | 24.06 | 24.10 | 21.56 | 22.32 | 141,887 | -0.94(-4.04%) |
Aug 13, 2018 | 23.75 | 23.82 | 22.88 | 23.26 | 230,067 | -0.50(-2.10%) |
Aug 10, 2018 | 21.99 | 23.98 | 21.51 | 23.76 | 106,700 | +1.83(+8.34%) |
Aug 09, 2018 | 21.94 | 22.36 | 21.29 | 21.93 | 79,600 | -0.12(-0.54%) |
Aug 08, 2018 | 21.84 | 22.35 | 21.63 | 22.05 | 99,474 | +0.28(+1.29%) |
Aug 07, 2018 | 21.10 | 21.93 | 21.10 | 21.77 | 120,613 | +0.66(+3.13%) |
Aug 06, 2018 | 20.98 | 21.48 | 19.95 | 21.11 | 214,300 | +0.25(+1.20%) |
Aug 03, 2018 | 20.78 | 22.14 | 20.48 | 20.86 | 245,000 | -0.04(-0.19%) |
Aug 02, 2018 | 20.25 | 21.65 | 19.78 | 20.90 | 336,291 | +0.45(+2.20%) |