Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.21 | 18.59 | 18.00 | 18.47 | 476,858 | +0.51(+2.84%) |
Oct 30, 2018 | 17.39 | 18.05 | 17.23 | 17.96 | 436,506 | +0.54(+3.10%) |
Oct 29, 2018 | 18.02 | 18.30 | 17.21 | 17.42 | 475,505 | -0.36(-2.02%) |
Oct 26, 2018 | 17.76 | 18.07 | 17.38 | 17.78 | 289,800 | -0.19(-1.06%) |
Oct 25, 2018 | 17.93 | 18.16 | 17.63 | 17.97 | 279,337 | +0.20(+1.13%) |
Oct 24, 2018 | 18.63 | 18.71 | 17.76 | 17.77 | 228,532 | -0.89(-4.77%) |
Oct 23, 2018 | 18.67 | 18.86 | 18.58 | 18.66 | 217,500 | -0.21(-1.11%) |
Oct 22, 2018 | 18.80 | 19.14 | 18.76 | 18.87 | 136,716 | +0.10(+0.53%) |
Oct 19, 2018 | 18.95 | 19.09 | 18.70 | 18.77 | 156,000 | -0.25(-1.31%) |
Oct 18, 2018 | 19.43 | 19.56 | 18.80 | 19.02 | 141,980 | -0.45(-2.31%) |
Oct 17, 2018 | 19.61 | 19.82 | 19.38 | 19.47 | 270,004 | -0.26(-1.32%) |
Oct 16, 2018 | 19.74 | 19.81 | 19.49 | 19.73 | 366,017 | +0.13(+0.66%) |
Oct 15, 2018 | 19.36 | 19.84 | 19.15 | 19.60 | 380,744 | +0.13(+0.67%) |
Oct 12, 2018 | 19.84 | 19.85 | 19.15 | 19.47 | 232,100 | -0.08(-0.41%) |
Oct 11, 2018 | 19.90 | 20.15 | 19.53 | 19.55 | 271,791 | -0.47(-2.35%) |
Oct 10, 2018 | 20.72 | 20.94 | 20.00 | 20.02 | 304,906 | -0.79(-3.80%) |
Oct 09, 2018 | 20.72 | 21.21 | 20.72 | 20.81 | 308,790 | +0.02(+0.10%) |
Oct 08, 2018 | 20.77 | 20.82 | 20.48 | 20.79 | 161,221 | +0.03(+0.14%) |
Oct 05, 2018 | 20.95 | 21.05 | 20.53 | 20.76 | 178,800 | -0.13(-0.62%) |
Oct 04, 2018 | 20.83 | 20.95 | 20.70 | 20.89 | 140,640 | -0.05(-0.24%) |
Oct 03, 2018 | 20.70 | 21.13 | 20.66 | 20.94 | 277,954 | +0.23(+1.11%) |
Oct 02, 2018 | 20.75 | 20.77 | 20.55 | 20.71 | 200,704 | -0.07(-0.34%) |
Oct 01, 2018 | 21.02 | 21.04 | 20.76 | 20.78 | 360,728 | -0.17(-0.81%) |
Sep 28, 2018 | 20.99 | 21.05 | 20.86 | 20.95 | 165,700 | -0.06(-0.29%) |
Sep 27, 2018 | 20.95 | 21.10 | 20.89 | 21.01 | 248,749 | +0.08(+0.38%) |
Sep 26, 2018 | 21.32 | 21.32 | 20.88 | 20.93 | 185,547 | -0.32(-1.51%) |
Sep 25, 2018 | 21.40 | 21.49 | 21.19 | 21.25 | 192,320 | -0.09(-0.42%) |
Sep 24, 2018 | 21.42 | 21.49 | 21.24 | 21.34 | 156,020 | -0.09(-0.42%) |
Sep 21, 2018 | 21.05 | 21.45 | 20.91 | 21.43 | 823,200 | +0.37(+1.76%) |
Sep 20, 2018 | 21.36 | 21.40 | 20.99 | 21.06 | 256,497 | -0.19(-0.89%) |
Sep 19, 2018 | 21.73 | 21.90 | 21.25 | 21.25 | 240,938 | -0.48(-2.21%) |
Sep 18, 2018 | 21.41 | 21.81 | 21.30 | 21.73 | 428,706 | +0.42(+1.97%) |
Sep 17, 2018 | 20.96 | 21.55 | 20.90 | 21.31 | 461,220 | +0.43(+2.06%) |
Sep 14, 2018 | 20.15 | 20.97 | 20.15 | 20.88 | 396,300 | +0.68(+3.37%) |
Sep 13, 2018 | 19.89 | 20.21 | 19.89 | 20.20 | 455,469 | +0.35(+1.76%) |
Sep 12, 2018 | 19.67 | 19.99 | 19.61 | 19.85 | 271,700 | +0.12(+0.61%) |
Sep 11, 2018 | 19.83 | 20.09 | 19.70 | 19.73 | 261,411 | -0.12(-0.60%) |
Sep 10, 2018 | 19.78 | 19.90 | 19.69 | 19.85 | 182,828 | +0.13(+0.66%) |
Sep 07, 2018 | 19.56 | 19.90 | 19.54 | 19.72 | 213,800 | +0.12(+0.61%) |
Sep 06, 2018 | 19.50 | 19.77 | 19.40 | 19.60 | 207,073 | +0.09(+0.46%) |
Sep 05, 2018 | 19.46 | 19.75 | 19.45 | 19.51 | 228,342 | +0.01(+0.05%) |
Sep 04, 2018 | 19.34 | 19.59 | 19.28 | 19.50 | 277,010 | +0.06(+0.31%) |
Aug 31, 2018 | 19.44 | 19.44 | 19.44 | 0 | -0.03(-0.15%) | |
Aug 30, 2018 | 19.42 | 19.50 | 19.32 | 19.47 | 174,259 | +0.07(+0.36%) |
Aug 29, 2018 | 19.50 | 19.56 | 19.37 | 19.40 | 186,798 | -0.07(-0.36%) |
Aug 28, 2018 | 19.69 | 19.70 | 19.37 | 19.47 | 178,471 | -0.23(-1.17%) |
Aug 27, 2018 | 19.65 | 19.91 | 19.65 | 19.70 | 245,536 | +0.03(+0.15%) |
Aug 24, 2018 | 19.43 | 19.85 | 19.42 | 19.67 | 365,200 | +0.28(+1.44%) |
Aug 23, 2018 | 19.53 | 19.61 | 19.31 | 19.39 | 236,082 | -0.17(-0.87%) |
Aug 22, 2018 | 19.28 | 19.66 | 19.28 | 19.56 | 404,374 | +0.27(+1.40%) |
Aug 21, 2018 | 19.04 | 19.32 | 19.02 | 19.29 | 279,991 | +0.26(+1.37%) |
Aug 20, 2018 | 19.31 | 19.40 | 19.00 | 19.03 | 169,625 | -0.34(-1.76%) |
Aug 17, 2018 | 19.34 | 19.45 | 19.16 | 19.37 | 276,300 | +0.04(+0.21%) |
Aug 16, 2018 | 18.83 | 19.50 | 18.83 | 19.33 | 317,468 | +0.62(+3.31%) |
Aug 15, 2018 | 18.42 | 18.83 | 18.31 | 18.71 | 341,002 | +0.21(+1.14%) |
Aug 14, 2018 | 18.28 | 18.64 | 17.80 | 18.50 | 490,396 | +0.35(+1.93%) |
Aug 13, 2018 | 17.60 | 18.50 | 16.93 | 18.15 | 765,138 | -0.70(-3.71%) |
Aug 10, 2018 | 18.72 | 18.91 | 18.51 | 18.85 | 180,900 | +0.03(+0.16%) |
Aug 09, 2018 | 19.33 | 19.70 | 18.69 | 18.82 | 369,058 | -0.47(-2.44%) |
Aug 08, 2018 | 18.84 | 19.34 | 18.84 | 19.29 | 227,721 | +0.44(+2.33%) |
Aug 07, 2018 | 18.88 | 19.07 | 18.75 | 18.85 | 173,428 | -0.04(-0.21%) |
Aug 06, 2018 | 18.57 | 18.93 | 18.50 | 18.89 | 234,218 | +0.36(+1.94%) |
Aug 03, 2018 | 18.26 | 18.60 | 18.15 | 18.53 | 414,200 | +0.23(+1.26%) |
Aug 02, 2018 | 18.26 | 18.39 | 18.11 | 18.30 | 309,186 | -0.03(-0.16%) |