Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.23 | 25.41 | 23.46 | 24.38 | 2,391,230 | -0.54(-2.17%) |
Oct 30, 2018 | 23.16 | 24.94 | 23.12 | 24.92 | 1,667,694 | +1.87(+8.11%) |
Oct 29, 2018 | 25.05 | 25.24 | 22.68 | 23.05 | 2,344,021 | -0.75(-3.15%) |
Oct 26, 2018 | 22.57 | 23.86 | 22.34 | 23.80 | 2,013,300 | +1.30(+5.78%) |
Oct 25, 2018 | 22.48 | 22.86 | 21.91 | 22.50 | 1,864,445 | +0.49(+2.23%) |
Oct 24, 2018 | 23.35 | 23.40 | 22.00 | 22.01 | 1,348,491 | -1.18(-5.09%) |
Oct 23, 2018 | 23.01 | 23.20 | 22.43 | 23.19 | 1,387,825 | +0.00(+0.00%) |
Oct 22, 2018 | 23.07 | 23.79 | 22.60 | 23.19 | 1,707,256 | +0.85(+3.80%) |
Oct 19, 2018 | 23.11 | 23.31 | 22.10 | 22.34 | 830,400 | -0.30(-1.33%) |
Oct 18, 2018 | 23.13 | 23.48 | 22.44 | 22.64 | 1,488,633 | -0.02(-0.09%) |
Oct 17, 2018 | 22.14 | 22.81 | 21.46 | 22.66 | 1,411,581 | +0.80(+3.66%) |
Oct 16, 2018 | 22.37 | 22.70 | 21.52 | 21.86 | 1,582,511 | +0.46(+2.15%) |
Oct 15, 2018 | 21.46 | 21.86 | 21.21 | 21.40 | 791,735 | +0.61(+2.93%) |
Oct 12, 2018 | 21.37 | 21.37 | 20.54 | 20.79 | 787,200 | +0.24(+1.17%) |
Oct 11, 2018 | 21.74 | 21.79 | 20.53 | 20.55 | 1,093,746 | -0.51(-2.42%) |
Oct 10, 2018 | 22.16 | 22.16 | 21.06 | 21.06 | 1,150,421 | -1.66(-7.31%) |
Oct 09, 2018 | 22.57 | 23.23 | 21.86 | 22.72 | 1,817,417 | +0.77(+3.51%) |
Oct 08, 2018 | 21.23 | 22.51 | 20.56 | 21.95 | 5,012,709 | +2.73(+14.20%) |
Oct 05, 2018 | 19.53 | 19.61 | 18.76 | 19.22 | 948,200 | +0.29(+1.53%) |
Oct 04, 2018 | 18.58 | 19.16 | 18.42 | 18.93 | 657,166 | +0.13(+0.69%) |
Oct 03, 2018 | 19.80 | 19.92 | 18.71 | 18.80 | 1,726,731 | +0.77(+4.27%) |
Oct 02, 2018 | 17.93 | 18.48 | 17.56 | 18.03 | 980,137 | +1.07(+6.31%) |
Oct 01, 2018 | 17.56 | 17.62 | 16.86 | 16.96 | 504,701 | -0.83(-4.67%) |
Sep 28, 2018 | 17.95 | 18.15 | 17.51 | 17.79 | 458,300 | -0.47(-2.57%) |
Sep 27, 2018 | 17.86 | 18.43 | 17.74 | 18.26 | 893,782 | +0.59(+3.34%) |
Sep 26, 2018 | 17.64 | 17.90 | 17.38 | 17.67 | 518,005 | +0.31(+1.79%) |
Sep 25, 2018 | 16.92 | 17.51 | 16.78 | 17.36 | 835,239 | -0.07(-0.40%) |
Sep 24, 2018 | 18.60 | 18.60 | 17.30 | 17.43 | 562,134 | -1.07(-5.78%) |
Sep 21, 2018 | 18.02 | 18.56 | 17.95 | 18.50 | 818,400 | +0.52(+2.89%) |
Sep 20, 2018 | 17.69 | 18.11 | 17.46 | 17.98 | 1,020,045 | +0.69(+3.99%) |
Sep 19, 2018 | 16.89 | 17.48 | 16.75 | 17.29 | 1,062,211 | +0.23(+1.35%) |
Sep 18, 2018 | 17.03 | 17.25 | 16.56 | 17.06 | 1,447,748 | -0.01(-0.06%) |
Sep 17, 2018 | 16.35 | 17.20 | 16.30 | 17.07 | 478,785 | +0.78(+4.79%) |
Sep 14, 2018 | 15.90 | 16.42 | 15.80 | 16.29 | 1,614,600 | +0.44(+2.78%) |
Sep 13, 2018 | 15.75 | 15.87 | 15.60 | 15.85 | 671,312 | -0.10(-0.63%) |
Sep 12, 2018 | 16.13 | 16.23 | 15.84 | 15.95 | 644,548 | +0.08(+0.50%) |
Sep 11, 2018 | 16.04 | 16.13 | 15.77 | 15.87 | 1,084,930 | -0.97(-5.76%) |
Sep 10, 2018 | 17.27 | 17.38 | 16.63 | 16.84 | 677,178 | -0.43(-2.49%) |
Sep 07, 2018 | 16.56 | 17.42 | 16.50 | 17.27 | 608,400 | +0.71(+4.29%) |
Sep 06, 2018 | 16.28 | 16.67 | 16.00 | 16.56 | 1,009,092 | +0.43(+2.67%) |
Sep 05, 2018 | 16.06 | 16.30 | 15.91 | 16.13 | 784,607 | +0.04(+0.25%) |
Sep 04, 2018 | 16.49 | 16.50 | 16.00 | 16.09 | 667,805 | -0.73(-4.34%) |
Aug 31, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.79(+4.93%) | |
Aug 30, 2018 | 16.24 | 16.34 | 15.81 | 16.03 | 1,260,727 | -0.54(-3.26%) |
Aug 29, 2018 | 16.54 | 16.73 | 16.25 | 16.57 | 852,555 | +0.17(+1.04%) |
Aug 28, 2018 | 16.45 | 16.48 | 16.10 | 16.40 | 489,413 | -0.18(-1.09%) |
Aug 27, 2018 | 16.22 | 16.79 | 16.17 | 16.58 | 1,627,415 | +0.49(+3.05%) |
Aug 24, 2018 | 16.42 | 16.51 | 15.99 | 16.09 | 649,500 | -0.03(-0.19%) |
Aug 23, 2018 | 16.50 | 16.70 | 16.04 | 16.12 | 1,917,782 | -0.38(-2.30%) |
Aug 22, 2018 | 17.03 | 17.04 | 16.19 | 16.50 | 2,794,364 | -1.22(-6.88%) |
Aug 21, 2018 | 18.41 | 18.48 | 17.58 | 17.72 | 922,315 | -0.83(-4.47%) |
Aug 20, 2018 | 18.65 | 18.96 | 18.38 | 18.55 | 663,181 | -0.18(-0.96%) |
Aug 17, 2018 | 18.85 | 19.01 | 18.47 | 18.73 | 862,000 | -0.38(-1.99%) |
Aug 16, 2018 | 18.94 | 19.30 | 18.68 | 19.11 | 691,814 | +0.49(+2.63%) |
Aug 15, 2018 | 18.39 | 18.74 | 18.22 | 18.62 | 427,311 | -0.10(-0.53%) |
Aug 14, 2018 | 18.24 | 18.74 | 18.24 | 18.72 | 397,272 | +0.62(+3.43%) |
Aug 13, 2018 | 17.49 | 18.26 | 17.35 | 18.10 | 772,687 | +0.35(+1.97%) |
Aug 10, 2018 | 18.18 | 18.26 | 17.34 | 17.75 | 1,599,300 | -1.15(-6.08%) |
Aug 09, 2018 | 18.65 | 19.34 | 18.54 | 18.90 | 1,337,709 | +0.42(+2.27%) |
Aug 08, 2018 | 19.47 | 19.61 | 18.41 | 18.48 | 469,034 | -0.84(-4.35%) |
Aug 07, 2018 | 19.81 | 19.97 | 19.07 | 19.32 | 432,956 | -0.20(-1.02%) |
Aug 06, 2018 | 20.00 | 20.00 | 19.28 | 19.52 | 631,729 | -0.37(-1.86%) |
Aug 03, 2018 | 19.26 | 20.20 | 18.99 | 19.89 | 718,700 | +0.95(+5.02%) |
Aug 02, 2018 | 18.62 | 19.12 | 18.34 | 18.94 | 562,541 | +0.06(+0.32%) |