Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.31 | 13.17 | 12.03 | 12.93 | 727,506 | +0.75(+6.19%) |
Oct 30, 2018 | 12.29 | 12.37 | 11.92 | 12.18 | 460,069 | -0.17(-1.41%) |
Oct 29, 2018 | 13.30 | 13.52 | 11.80 | 12.35 | 809,212 | -0.82(-6.21%) |
Oct 26, 2018 | 13.64 | 13.73 | 12.88 | 13.17 | 1,043,918 | -0.78(-5.60%) |
Oct 25, 2018 | 15.08 | 17.00 | 13.48 | 13.95 | 3,251,824 | -7.07(-33.62%) |
Oct 24, 2018 | 22.07 | 22.25 | 20.94 | 21.02 | 403,566 | -1.11(-5.02%) |
Oct 23, 2018 | 21.67 | 22.52 | 21.60 | 22.13 | 146,171 | +0.10(+0.46%) |
Oct 22, 2018 | 22.10 | 22.24 | 21.85 | 22.03 | 170,273 | -0.06(-0.29%) |
Oct 19, 2018 | 21.94 | 22.40 | 21.85 | 22.09 | 180,079 | +0.16(+0.71%) |
Oct 18, 2018 | 22.22 | 22.22 | 21.68 | 21.94 | 156,927 | -0.37(-1.65%) |
Oct 17, 2018 | 22.59 | 22.63 | 21.90 | 22.30 | 172,131 | -0.29(-1.30%) |
Oct 16, 2018 | 22.11 | 22.74 | 21.90 | 22.60 | 367,903 | +0.60(+2.71%) |
Oct 15, 2018 | 21.80 | 22.04 | 21.56 | 22.00 | 155,437 | +0.13(+0.59%) |
Oct 12, 2018 | 22.63 | 22.83 | 21.60 | 21.87 | 293,676 | -0.35(-1.57%) |
Oct 11, 2018 | 22.43 | 23.07 | 22.14 | 22.22 | 279,840 | -0.24(-1.06%) |
Oct 10, 2018 | 23.62 | 23.63 | 22.44 | 22.46 | 216,761 | -1.10(-4.68%) |
Oct 09, 2018 | 23.44 | 24.37 | 23.33 | 23.56 | 261,035 | -0.19(-0.81%) |
Oct 08, 2018 | 23.80 | 24.26 | 22.91 | 23.76 | 412,525 | -0.22(-0.92%) |
Oct 05, 2018 | 24.50 | 24.68 | 23.42 | 23.98 | 511,404 | -0.55(-2.25%) |
Oct 04, 2018 | 25.19 | 25.27 | 24.05 | 24.53 | 604,062 | -0.81(-3.19%) |
Oct 03, 2018 | 26.39 | 26.53 | 25.27 | 25.34 | 339,115 | -0.95(-3.60%) |
Oct 02, 2018 | 26.83 | 27.05 | 26.19 | 26.28 | 169,222 | -0.53(-1.99%) |
Oct 01, 2018 | 28.04 | 28.17 | 26.74 | 26.82 | 241,619 | -0.96(-3.47%) |
Sep 28, 2018 | 28.47 | 29.02 | 27.61 | 27.78 | 187,587 | -0.77(-2.70%) |
Sep 27, 2018 | 28.16 | 28.87 | 27.64 | 28.55 | 459,767 | +0.47(+1.67%) |
Sep 26, 2018 | 28.86 | 29.12 | 27.87 | 28.09 | 229,206 | -0.71(-2.46%) |
Sep 25, 2018 | 28.71 | 29.59 | 28.49 | 28.79 | 329,685 | +0.67(+2.39%) |
Sep 24, 2018 | 28.47 | 28.67 | 27.88 | 28.12 | 150,948 | -0.36(-1.26%) |
Sep 21, 2018 | 28.25 | 29.06 | 27.73 | 28.48 | 904,642 | +0.27(+0.94%) |
Sep 20, 2018 | 27.53 | 28.39 | 27.45 | 28.21 | 151,706 | +0.86(+3.16%) |
Sep 19, 2018 | 27.91 | 28.31 | 26.90 | 27.35 | 216,303 | -0.50(-1.78%) |
Sep 18, 2018 | 27.46 | 27.99 | 27.46 | 27.85 | 279,565 | +0.39(+1.41%) |
Sep 17, 2018 | 27.94 | 28.39 | 27.06 | 27.46 | 167,004 | -0.49(-1.74%) |
Sep 14, 2018 | 27.97 | 28.56 | 27.24 | 27.95 | 92,814 | -0.07(-0.26%) |
Sep 13, 2018 | 27.89 | 28.43 | 27.56 | 28.02 | 109,603 | +0.17(+0.59%) |
Sep 12, 2018 | 28.66 | 28.73 | 26.92 | 27.86 | 330,648 | -0.85(-2.98%) |
Sep 11, 2018 | 28.23 | 28.87 | 28.08 | 28.71 | 113,449 | +0.40(+1.43%) |
Sep 10, 2018 | 28.12 | 28.57 | 28.01 | 28.31 | 106,878 | +0.34(+1.22%) |
Sep 07, 2018 | 28.14 | 28.43 | 27.96 | 27.97 | 70,726 | -0.17(-0.62%) |
Sep 06, 2018 | 28.37 | 28.48 | 28.09 | 28.14 | 102,736 | -0.19(-0.68%) |
Sep 05, 2018 | 28.48 | 28.62 | 27.75 | 28.33 | 213,624 | -0.15(-0.52%) |
Sep 04, 2018 | 28.38 | 28.76 | 28.07 | 28.48 | 195,389 | +0.12(+0.42%) |
Aug 31, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.09(+0.33%) | |
Aug 30, 2018 | 28.71 | 29.50 | 27.99 | 28.27 | 238,349 | -0.42(-1.47%) |
Aug 29, 2018 | 28.25 | 28.78 | 28.25 | 28.69 | 169,455 | +0.54(+1.93%) |
Aug 28, 2018 | 28.17 | 28.27 | 27.60 | 28.15 | 153,732 | +0.06(+0.23%) |
Aug 27, 2018 | 28.12 | 28.44 | 28.01 | 28.09 | 187,895 | +0.09(+0.33%) |
Aug 24, 2018 | 27.78 | 28.03 | 27.69 | 27.99 | 97,928 | +0.28(+0.99%) |
Aug 23, 2018 | 27.79 | 27.89 | 27.34 | 27.72 | 107,003 | -0.02(-0.07%) |
Aug 22, 2018 | 27.26 | 27.76 | 27.02 | 27.74 | 111,532 | +0.44(+1.62%) |
Aug 21, 2018 | 26.62 | 27.45 | 26.62 | 27.30 | 214,508 | +0.68(+2.56%) |
Aug 20, 2018 | 26.21 | 26.79 | 26.19 | 26.62 | 123,955 | +0.57(+2.19%) |
Aug 17, 2018 | 25.97 | 26.18 | 25.82 | 26.05 | 67,570 | +0.12(+0.46%) |
Aug 16, 2018 | 25.03 | 26.06 | 24.87 | 25.93 | 110,481 | +1.05(+4.21%) |
Aug 15, 2018 | 24.47 | 25.07 | 24.13 | 24.88 | 198,077 | +0.38(+1.54%) |
Aug 14, 2018 | 25.09 | 25.53 | 24.35 | 24.50 | 238,082 | -0.54(-2.17%) |
Aug 13, 2018 | 24.68 | 25.14 | 24.68 | 25.04 | 198,636 | +0.44(+1.79%) |
Aug 10, 2018 | 24.69 | 24.92 | 24.37 | 24.60 | 43,850 | -0.23(-0.93%) |
Aug 09, 2018 | 24.70 | 24.99 | 24.49 | 24.83 | 91,368 | +0.08(+0.33%) |
Aug 08, 2018 | 24.54 | 24.89 | 24.38 | 24.75 | 136,700 | +0.22(+0.90%) |
Aug 07, 2018 | 23.79 | 24.59 | 23.58 | 24.53 | 120,771 | +0.87(+3.69%) |
Aug 06, 2018 | 23.68 | 23.89 | 23.44 | 23.66 | 97,670 | +0.04(+0.16%) |
Aug 03, 2018 | 23.94 | 24.33 | 23.58 | 23.62 | 159,949 | -0.38(-1.57%) |
Aug 02, 2018 | 24.24 | 24.52 | 23.94 | 24.00 | 226,822 | -0.34(-1.40%) |