Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.44 | 16.60 | 15.49 | 15.50 | 349,323 | -0.73(-4.50%) |
Oct 30, 2018 | 15.85 | 16.36 | 15.82 | 16.23 | 237,517 | +0.30(+1.88%) |
Oct 29, 2018 | 16.27 | 16.54 | 15.71 | 15.93 | 385,805 | -0.04(-0.25%) |
Oct 26, 2018 | 15.46 | 16.18 | 15.39 | 15.97 | 258,000 | +0.32(+2.04%) |
Oct 25, 2018 | 15.40 | 15.81 | 15.18 | 15.65 | 472,809 | +0.54(+3.57%) |
Oct 24, 2018 | 16.14 | 16.42 | 15.06 | 15.11 | 657,486 | -1.05(-6.50%) |
Oct 23, 2018 | 16.28 | 16.32 | 15.85 | 16.16 | 576,478 | -0.61(-3.64%) |
Oct 22, 2018 | 17.35 | 17.51 | 16.68 | 16.77 | 366,472 | -0.45(-2.61%) |
Oct 19, 2018 | 17.56 | 17.71 | 17.13 | 17.22 | 532,600 | -0.35(-1.99%) |
Oct 18, 2018 | 18.06 | 18.06 | 17.39 | 17.57 | 597,290 | -0.62(-3.41%) |
Oct 17, 2018 | 18.44 | 18.53 | 18.00 | 18.19 | 295,255 | -0.29(-1.57%) |
Oct 16, 2018 | 18.18 | 18.49 | 17.76 | 18.48 | 234,774 | +0.44(+2.44%) |
Oct 15, 2018 | 17.79 | 18.30 | 17.70 | 18.04 | 297,589 | +0.24(+1.35%) |
Oct 12, 2018 | 18.09 | 18.09 | 17.36 | 17.80 | 1,175,900 | -0.05(-0.28%) |
Oct 11, 2018 | 18.60 | 18.60 | 17.85 | 17.85 | 736,613 | -0.96(-5.10%) |
Oct 10, 2018 | 19.20 | 19.35 | 18.76 | 18.81 | 428,107 | -0.47(-2.44%) |
Oct 09, 2018 | 19.14 | 19.52 | 19.01 | 19.28 | 713,203 | +0.08(+0.42%) |
Oct 08, 2018 | 18.68 | 19.24 | 18.67 | 19.20 | 238,945 | +0.47(+2.51%) |
Oct 05, 2018 | 18.97 | 19.06 | 18.64 | 18.73 | 460,100 | -0.26(-1.37%) |
Oct 04, 2018 | 19.04 | 19.14 | 18.91 | 18.99 | 310,309 | -0.10(-0.52%) |
Oct 03, 2018 | 18.91 | 19.18 | 18.65 | 19.09 | 254,712 | +0.24(+1.27%) |
Oct 02, 2018 | 18.89 | 18.98 | 18.71 | 18.85 | 193,326 | +0.03(+0.16%) |
Oct 01, 2018 | 18.93 | 19.09 | 18.70 | 18.82 | 394,355 | +0.02(+0.11%) |
Sep 28, 2018 | 18.60 | 19.35 | 18.60 | 18.80 | 311,200 | +0.25(+1.35%) |
Sep 27, 2018 | 18.90 | 18.90 | 18.45 | 18.55 | 320,772 | -0.40(-2.11%) |
Sep 26, 2018 | 19.50 | 19.75 | 18.90 | 18.95 | 299,085 | -0.60(-3.07%) |
Sep 25, 2018 | 19.85 | 19.90 | 19.30 | 19.55 | 439,403 | -0.30(-1.51%) |
Sep 24, 2018 | 20.00 | 20.05 | 19.40 | 19.85 | 244,878 | -0.20(-1.00%) |
Sep 21, 2018 | 20.30 | 20.45 | 19.95 | 20.05 | 645,300 | -0.25(-1.23%) |
Sep 20, 2018 | 20.50 | 20.70 | 20.23 | 20.30 | 391,583 | -0.20(-0.98%) |
Sep 19, 2018 | 20.40 | 21.10 | 20.40 | 20.50 | 230,240 | +0.05(+0.24%) |
Sep 18, 2018 | 20.70 | 20.85 | 20.40 | 20.45 | 161,564 | -0.15(-0.73%) |
Sep 17, 2018 | 21.10 | 21.25 | 20.60 | 20.60 | 172,374 | -0.40(-1.90%) |
Sep 14, 2018 | 21.05 | 21.35 | 20.95 | 21.00 | 150,700 | +0.00(+0.00%) |
Sep 13, 2018 | 20.80 | 21.20 | 20.74 | 21.00 | 259,923 | +0.30(+1.45%) |
Sep 12, 2018 | 20.30 | 20.75 | 20.25 | 20.70 | 158,243 | +0.40(+1.97%) |
Sep 11, 2018 | 20.15 | 20.50 | 19.93 | 20.30 | 218,249 | +0.10(+0.50%) |
Sep 10, 2018 | 19.75 | 20.30 | 19.75 | 20.20 | 189,694 | +0.50(+2.54%) |
Sep 07, 2018 | 20.00 | 20.15 | 19.05 | 19.70 | 398,200 | -0.45(-2.23%) |
Sep 06, 2018 | 19.90 | 20.30 | 19.70 | 20.15 | 232,528 | +0.30(+1.51%) |
Sep 05, 2018 | 19.90 | 20.10 | 19.75 | 19.85 | 294,728 | -0.20(-1.00%) |
Sep 04, 2018 | 20.35 | 20.50 | 19.85 | 20.05 | 620,747 | -0.30(-1.47%) |
Aug 31, 2018 | 20.35 | 20.35 | 20.35 | 0 | +0.30(+1.50%) | |
Aug 30, 2018 | 20.15 | 20.30 | 19.70 | 20.05 | 450,084 | -0.30(-1.47%) |
Aug 29, 2018 | 20.35 | 20.45 | 20.05 | 20.35 | 394,414 | +0.10(+0.49%) |
Aug 28, 2018 | 20.20 | 20.45 | 19.80 | 20.25 | 269,805 | +0.25(+1.25%) |
Aug 27, 2018 | 20.00 | 20.35 | 19.85 | 20.00 | 218,903 | -0.10(-0.50%) |
Aug 24, 2018 | 20.35 | 20.50 | 19.85 | 20.10 | 199,700 | -0.25(-1.23%) |
Aug 23, 2018 | 20.25 | 20.40 | 20.00 | 20.35 | 210,418 | +0.00(+0.00%) |
Aug 22, 2018 | 20.45 | 20.60 | 20.15 | 20.35 | 181,010 | +0.00(+0.00%) |
Aug 21, 2018 | 20.20 | 20.43 | 20.00 | 20.35 | 387,681 | +0.20(+0.99%) |
Aug 20, 2018 | 20.00 | 20.30 | 19.95 | 20.15 | 308,246 | +0.05(+0.25%) |
Aug 17, 2018 | 19.85 | 20.15 | 19.60 | 20.10 | 265,900 | +0.25(+1.26%) |
Aug 16, 2018 | 19.75 | 20.00 | 19.35 | 19.85 | 213,063 | +0.20(+1.02%) |
Aug 15, 2018 | 19.90 | 19.95 | 19.40 | 19.65 | 209,288 | -0.40(-2.00%) |
Aug 14, 2018 | 20.25 | 20.30 | 19.90 | 20.05 | 201,974 | -0.05(-0.25%) |
Aug 13, 2018 | 20.25 | 20.25 | 19.80 | 20.10 | 307,591 | -0.20(-0.99%) |
Aug 10, 2018 | 20.20 | 20.55 | 19.70 | 20.30 | 375,500 | -0.05(-0.25%) |
Aug 09, 2018 | 20.95 | 21.05 | 20.20 | 20.35 | 360,657 | -0.50(-2.40%) |
Aug 08, 2018 | 20.45 | 22.02 | 19.95 | 20.85 | 1,008,990 | +1.75(+9.16%) |
Aug 07, 2018 | 19.05 | 19.10 | 18.85 | 19.10 | 249,382 | +0.10(+0.53%) |
Aug 06, 2018 | 18.35 | 19.05 | 18.20 | 19.00 | 292,246 | +0.75(+4.11%) |
Aug 03, 2018 | 18.10 | 18.55 | 18.10 | 18.25 | 253,200 | +0.10(+0.55%) |
Aug 02, 2018 | 18.25 | 18.50 | 17.90 | 18.15 | 282,340 | -0.25(-1.36%) |