Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 20.75 | 23.47 | 19.68 | 21.70 | 288,678 | +4.04(+22.85%) |
Oct 30, 2018 | 17.36 | 18.10 | 17.33 | 17.66 | 101,003 | +0.32(+1.86%) |
Oct 29, 2018 | 17.42 | 17.64 | 17.17 | 17.34 | 164,040 | +0.11(+0.62%) |
Oct 26, 2018 | 17.13 | 17.57 | 16.84 | 17.23 | 106,455 | -0.27(-1.54%) |
Oct 25, 2018 | 17.46 | 17.95 | 17.39 | 17.50 | 98,062 | +0.16(+0.93%) |
Oct 24, 2018 | 17.90 | 18.12 | 17.31 | 17.34 | 90,208 | -0.56(-3.11%) |
Oct 23, 2018 | 17.87 | 18.05 | 17.40 | 17.90 | 124,143 | -0.30(-1.62%) |
Oct 22, 2018 | 18.32 | 18.44 | 18.16 | 18.19 | 122,205 | -0.08(-0.44%) |
Oct 19, 2018 | 18.49 | 18.85 | 17.94 | 18.28 | 120,898 | -0.26(-1.38%) |
Oct 18, 2018 | 19.12 | 19.35 | 18.46 | 18.53 | 92,756 | -0.67(-3.50%) |
Oct 17, 2018 | 19.65 | 19.70 | 19.10 | 19.20 | 154,414 | -0.48(-2.42%) |
Oct 16, 2018 | 19.29 | 19.73 | 19.06 | 19.68 | 135,186 | +0.50(+2.59%) |
Oct 15, 2018 | 19.26 | 19.45 | 19.08 | 19.18 | 92,352 | -0.14(-0.73%) |
Oct 12, 2018 | 19.63 | 19.85 | 19.15 | 19.32 | 99,457 | +0.01(+0.03%) |
Oct 11, 2018 | 19.62 | 20.00 | 19.28 | 19.32 | 98,473 | -0.44(-2.21%) |
Oct 10, 2018 | 20.80 | 20.83 | 19.71 | 19.75 | 146,679 | -1.03(-4.98%) |
Oct 09, 2018 | 20.71 | 21.24 | 20.71 | 20.79 | 144,674 | +0.00(+0.00%) |
Oct 08, 2018 | 20.67 | 21.00 | 20.48 | 20.79 | 115,804 | +0.04(+0.19%) |
Oct 05, 2018 | 21.26 | 21.44 | 20.32 | 20.75 | 339,169 | -0.47(-2.22%) |
Oct 04, 2018 | 21.39 | 21.57 | 20.84 | 21.22 | 143,862 | -0.22(-1.03%) |
Oct 03, 2018 | 21.26 | 21.47 | 21.16 | 21.44 | 100,254 | +0.17(+0.82%) |
Oct 02, 2018 | 21.76 | 22.15 | 21.24 | 21.26 | 110,632 | -0.62(-2.85%) |
Oct 01, 2018 | 22.24 | 22.50 | 21.73 | 21.89 | 139,863 | -0.23(-1.06%) |
Sep 28, 2018 | 21.81 | 22.27 | 21.66 | 22.12 | 249,984 | +0.23(+1.04%) |
Sep 27, 2018 | 22.14 | 22.15 | 21.83 | 21.90 | 114,376 | -0.25(-1.12%) |
Sep 26, 2018 | 22.59 | 22.59 | 21.98 | 22.14 | 132,922 | -0.46(-2.05%) |
Sep 25, 2018 | 22.87 | 22.87 | 22.49 | 22.61 | 166,711 | -0.30(-1.32%) |
Sep 24, 2018 | 23.24 | 23.35 | 22.78 | 22.91 | 117,732 | -0.46(-1.98%) |
Sep 21, 2018 | 23.57 | 24.02 | 23.25 | 23.37 | 240,753 | -0.13(-0.57%) |
Sep 20, 2018 | 23.41 | 23.60 | 23.18 | 23.51 | 56,883 | +0.19(+0.81%) |
Sep 19, 2018 | 23.51 | 23.64 | 23.21 | 23.32 | 63,980 | -0.16(-0.69%) |
Sep 18, 2018 | 23.39 | 23.86 | 23.39 | 23.48 | 91,589 | +0.10(+0.43%) |
Sep 17, 2018 | 23.70 | 23.70 | 23.03 | 23.38 | 130,367 | -0.33(-1.39%) |
Sep 14, 2018 | 23.78 | 24.11 | 23.57 | 23.71 | 80,251 | -0.07(-0.31%) |
Sep 13, 2018 | 24.00 | 24.50 | 23.57 | 23.78 | 71,493 | -0.21(-0.87%) |
Sep 12, 2018 | 24.08 | 24.18 | 23.63 | 23.99 | 69,799 | -0.14(-0.58%) |
Sep 11, 2018 | 24.09 | 24.30 | 23.95 | 24.13 | 80,261 | -0.01(-0.06%) |
Sep 10, 2018 | 24.35 | 24.84 | 24.03 | 24.15 | 182,506 | -0.07(-0.31%) |
Sep 07, 2018 | 24.41 | 24.41 | 24.00 | 24.22 | 83,229 | -0.30(-1.23%) |
Sep 06, 2018 | 24.84 | 24.95 | 24.32 | 24.52 | 72,699 | -0.15(-0.63%) |
Sep 05, 2018 | 24.86 | 24.86 | 24.37 | 24.68 | 70,399 | -0.16(-0.65%) |
Sep 04, 2018 | 24.52 | 24.92 | 24.29 | 24.84 | 148,111 | +0.32(+1.32%) |
Aug 31, 2018 | 24.51 | 24.51 | 24.51 | 0 | -0.05(-0.22%) | |
Aug 30, 2018 | 24.66 | 24.83 | 24.33 | 24.57 | 101,665 | -0.17(-0.71%) |
Aug 29, 2018 | 24.99 | 24.99 | 24.45 | 24.74 | 149,398 | -0.21(-0.86%) |
Aug 28, 2018 | 24.68 | 25.17 | 24.62 | 24.96 | 126,805 | +0.23(+0.92%) |
Aug 27, 2018 | 25.21 | 25.21 | 24.52 | 24.73 | 178,189 | -0.36(-1.42%) |
Aug 24, 2018 | 25.23 | 25.32 | 24.93 | 25.09 | 112,262 | -0.15(-0.59%) |
Aug 23, 2018 | 25.97 | 26.26 | 25.13 | 25.23 | 208,620 | -0.84(-3.22%) |
Aug 22, 2018 | 25.37 | 27.05 | 25.22 | 26.07 | 242,281 | +1.91(+7.89%) |
Aug 21, 2018 | 24.25 | 24.59 | 24.14 | 24.17 | 130,919 | -0.09(-0.36%) |
Aug 20, 2018 | 24.68 | 25.03 | 24.21 | 24.25 | 95,966 | -0.44(-1.77%) |
Aug 17, 2018 | 24.43 | 25.56 | 24.13 | 24.69 | 245,816 | +0.17(+0.71%) |
Aug 16, 2018 | 23.66 | 24.58 | 23.66 | 24.51 | 177,146 | +0.95(+4.02%) |
Aug 15, 2018 | 25.04 | 25.04 | 23.37 | 23.57 | 164,521 | -1.39(-5.57%) |
Aug 14, 2018 | 24.58 | 25.19 | 24.41 | 24.96 | 185,906 | +0.44(+1.78%) |
Aug 13, 2018 | 24.11 | 24.80 | 23.98 | 24.52 | 198,382 | +0.48(+2.01%) |
Aug 10, 2018 | 24.34 | 24.48 | 23.84 | 24.04 | 286,611 | -0.52(-2.11%) |
Aug 09, 2018 | 24.78 | 25.01 | 24.55 | 24.56 | 153,493 | -0.25(-1.03%) |
Aug 08, 2018 | 25.27 | 25.27 | 24.76 | 24.81 | 186,239 | -0.35(-1.38%) |
Aug 07, 2018 | 25.31 | 25.59 | 25.07 | 25.16 | 164,984 | -0.13(-0.50%) |
Aug 06, 2018 | 25.45 | 25.63 | 25.08 | 25.29 | 161,028 | -0.25(-0.97%) |
Aug 03, 2018 | 26.97 | 27.11 | 25.23 | 25.53 | 345,566 | -1.64(-6.04%) |
Aug 02, 2018 | 30.51 | 30.52 | 27.08 | 27.17 | 284,781 | -3.66(-11.86%) |