Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.18 | 19.71 | 18.86 | 18.86 | 215,190 | -0.27(-1.39%) |
Oct 30, 2018 | 19.11 | 19.92 | 18.79 | 19.13 | 162,886 | -0.06(-0.34%) |
Oct 29, 2018 | 19.16 | 19.58 | 18.88 | 19.19 | 206,221 | +0.09(+0.47%) |
Oct 26, 2018 | 19.19 | 19.44 | 18.87 | 19.10 | 185,245 | -0.12(-0.62%) |
Oct 25, 2018 | 19.76 | 19.84 | 19.22 | 19.22 | 257,857 | -0.45(-2.29%) |
Oct 24, 2018 | 19.57 | 20.04 | 19.46 | 19.67 | 247,276 | +0.05(+0.26%) |
Oct 23, 2018 | 19.39 | 19.70 | 19.10 | 19.62 | 182,041 | +0.04(+0.23%) |
Oct 22, 2018 | 19.49 | 19.94 | 19.48 | 19.58 | 153,813 | +0.14(+0.72%) |
Oct 19, 2018 | 19.72 | 19.82 | 19.37 | 19.44 | 218,279 | -0.20(-1.00%) |
Oct 18, 2018 | 19.86 | 20.23 | 19.60 | 19.64 | 258,703 | -0.32(-1.62%) |
Oct 17, 2018 | 19.83 | 20.03 | 19.57 | 19.96 | 351,815 | +0.10(+0.48%) |
Oct 16, 2018 | 19.19 | 20.00 | 19.19 | 19.86 | 246,933 | +0.75(+3.91%) |
Oct 15, 2018 | 19.90 | 19.90 | 19.09 | 19.12 | 242,399 | -0.35(-1.82%) |
Oct 12, 2018 | 19.81 | 20.03 | 19.27 | 19.47 | 383,212 | -0.23(-1.19%) |
Oct 11, 2018 | 19.67 | 20.05 | 19.51 | 19.70 | 197,013 | -0.06(-0.32%) |
Oct 10, 2018 | 20.45 | 20.50 | 19.73 | 19.77 | 183,264 | -0.63(-3.11%) |
Oct 09, 2018 | 19.79 | 20.47 | 19.79 | 20.40 | 132,957 | +0.59(+2.97%) |
Oct 08, 2018 | 19.74 | 20.06 | 19.69 | 19.81 | 139,964 | +0.01(+0.06%) |
Oct 05, 2018 | 19.93 | 20.15 | 19.71 | 19.80 | 92,646 | -0.10(-0.51%) |
Oct 04, 2018 | 20.09 | 20.14 | 19.86 | 19.90 | 102,020 | -0.17(-0.85%) |
Oct 03, 2018 | 19.88 | 20.18 | 19.88 | 20.07 | 139,566 | +0.23(+1.15%) |
Oct 02, 2018 | 20.26 | 20.26 | 19.70 | 19.84 | 263,922 | -0.31(-1.54%) |
Oct 01, 2018 | 20.08 | 20.32 | 19.99 | 20.15 | 288,533 | +0.22(+1.11%) |
Sep 28, 2018 | 19.91 | 20.17 | 19.87 | 19.93 | 189,238 | -0.08(-0.38%) |
Sep 27, 2018 | 19.96 | 20.14 | 19.77 | 20.01 | 166,239 | +0.15(+0.77%) |
Sep 26, 2018 | 19.77 | 20.00 | 19.62 | 19.86 | 216,133 | +0.08(+0.42%) |
Sep 25, 2018 | 20.45 | 20.52 | 19.55 | 19.77 | 502,527 | -1.05(-5.05%) |
Sep 24, 2018 | 20.59 | 21.09 | 20.58 | 20.83 | 332,878 | +0.20(+0.98%) |
Sep 21, 2018 | 20.98 | 21.16 | 20.58 | 20.62 | 780,155 | -0.36(-1.72%) |
Sep 20, 2018 | 20.88 | 21.16 | 20.71 | 20.98 | 374,987 | +0.11(+0.52%) |
Sep 19, 2018 | 19.98 | 21.03 | 19.97 | 20.88 | 1,000,138 | +0.81(+4.04%) |
Sep 18, 2018 | 19.76 | 20.07 | 19.72 | 20.07 | 387,454 | +0.39(+2.00%) |
Sep 17, 2018 | 19.44 | 19.70 | 19.41 | 19.67 | 504,369 | +0.23(+1.21%) |
Sep 14, 2018 | 18.99 | 19.44 | 18.88 | 19.44 | 377,056 | +0.55(+2.92%) |
Sep 13, 2018 | 18.84 | 19.12 | 18.75 | 18.89 | 694,281 | +0.06(+0.30%) |
Sep 12, 2018 | 18.69 | 19.22 | 18.69 | 18.83 | 480,983 | +0.15(+0.78%) |
Sep 11, 2018 | 18.50 | 18.68 | 18.34 | 18.68 | 394,839 | +0.20(+1.10%) |
Sep 10, 2018 | 18.64 | 18.64 | 18.37 | 18.48 | 459,815 | +0.01(+0.07%) |
Sep 07, 2018 | 18.58 | 18.58 | 18.16 | 18.47 | 339,808 | -0.09(-0.51%) |
Sep 06, 2018 | 18.84 | 18.87 | 18.42 | 18.56 | 327,632 | -0.26(-1.38%) |
Sep 05, 2018 | 18.90 | 18.90 | 18.61 | 18.82 | 409,041 | -0.04(-0.20%) |
Sep 04, 2018 | 18.36 | 18.94 | 18.24 | 18.86 | 600,983 | +0.51(+2.80%) |
Aug 31, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.16(-0.86%) | |
Aug 30, 2018 | 18.44 | 18.55 | 18.10 | 18.51 | 333,232 | +0.06(+0.34%) |
Aug 29, 2018 | 18.70 | 18.85 | 18.44 | 18.44 | 343,423 | -0.25(-1.36%) |
Aug 28, 2018 | 19.16 | 19.17 | 18.70 | 18.70 | 388,439 | -0.42(-2.19%) |
Aug 27, 2018 | 19.43 | 19.48 | 19.03 | 19.12 | 452,310 | -0.33(-1.69%) |
Aug 24, 2018 | 20.07 | 20.07 | 19.28 | 19.44 | 428,983 | -0.48(-2.42%) |
Aug 23, 2018 | 20.00 | 20.07 | 19.92 | 19.93 | 101,276 | -0.08(-0.38%) |
Aug 22, 2018 | 19.88 | 20.10 | 19.86 | 20.00 | 171,847 | +0.11(+0.54%) |
Aug 21, 2018 | 20.05 | 20.08 | 19.89 | 19.89 | 218,216 | -0.15(-0.76%) |
Aug 20, 2018 | 20.13 | 20.25 | 19.98 | 20.05 | 261,966 | +0.05(+0.25%) |
Aug 17, 2018 | 19.95 | 20.21 | 19.84 | 20.00 | 213,071 | +0.02(+0.10%) |
Aug 16, 2018 | 20.13 | 20.13 | 19.75 | 19.98 | 167,945 | -0.03(-0.13%) |
Aug 15, 2018 | 20.04 | 20.13 | 19.60 | 20.00 | 241,276 | -0.16(-0.82%) |
Aug 14, 2018 | 20.26 | 20.34 | 19.89 | 20.17 | 196,800 | +0.06(+0.31%) |
Aug 13, 2018 | 20.51 | 20.64 | 20.02 | 20.10 | 345,443 | -0.54(-2.64%) |
Aug 10, 2018 | 20.75 | 21.54 | 20.48 | 20.65 | 2,300,378 | -0.03(-0.15%) |
Aug 09, 2018 | 20.37 | 20.69 | 20.32 | 20.68 | 540,200 | +0.40(+1.97%) |
Aug 08, 2018 | 19.81 | 20.46 | 19.73 | 20.28 | 427,987 | +0.34(+1.72%) |
Aug 07, 2018 | 19.46 | 20.04 | 19.46 | 19.94 | 489,814 | +0.34(+1.75%) |
Aug 06, 2018 | 19.47 | 19.61 | 19.31 | 19.60 | 235,430 | +0.13(+0.65%) |
Aug 03, 2018 | 19.27 | 19.48 | 19.17 | 19.47 | 136,839 | +0.13(+0.66%) |
Aug 02, 2018 | 18.83 | 19.38 | 18.79 | 19.34 | 234,223 | +0.46(+2.45%) |