Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.71 | 18.11 | 17.71 | 17.97 | 132,439 | +0.40(+2.28%) |
Oct 30, 2018 | 17.34 | 17.71 | 17.08 | 17.57 | 163,903 | +0.23(+1.33%) |
Oct 29, 2018 | 17.76 | 17.87 | 17.22 | 17.34 | 193,160 | -0.28(-1.59%) |
Oct 26, 2018 | 17.51 | 17.94 | 17.35 | 17.62 | 206,700 | -0.25(-1.40%) |
Oct 25, 2018 | 18.30 | 18.42 | 17.78 | 17.87 | 331,709 | -0.46(-2.51%) |
Oct 24, 2018 | 18.63 | 18.96 | 18.31 | 18.33 | 339,133 | -0.31(-1.66%) |
Oct 23, 2018 | 18.40 | 18.75 | 18.25 | 18.64 | 177,397 | +0.05(+0.27%) |
Oct 22, 2018 | 18.31 | 18.62 | 18.28 | 18.59 | 128,053 | +0.37(+2.03%) |
Oct 19, 2018 | 18.60 | 18.69 | 18.16 | 18.22 | 291,900 | -0.33(-1.78%) |
Oct 18, 2018 | 18.75 | 18.79 | 18.45 | 18.55 | 152,797 | -0.21(-1.12%) |
Oct 17, 2018 | 18.65 | 18.79 | 18.54 | 18.76 | 138,665 | -0.10(-0.53%) |
Oct 16, 2018 | 18.49 | 18.93 | 18.32 | 18.86 | 160,994 | +0.52(+2.84%) |
Oct 15, 2018 | 18.21 | 18.47 | 18.18 | 18.34 | 124,066 | +0.05(+0.27%) |
Oct 12, 2018 | 18.28 | 18.55 | 18.18 | 18.29 | 194,300 | +0.26(+1.44%) |
Oct 11, 2018 | 17.92 | 18.34 | 17.85 | 18.03 | 258,313 | -0.01(-0.06%) |
Oct 10, 2018 | 18.57 | 18.60 | 18.04 | 18.04 | 349,125 | -0.58(-3.11%) |
Oct 09, 2018 | 18.58 | 18.81 | 18.43 | 18.62 | 163,716 | -0.04(-0.21%) |
Oct 08, 2018 | 18.93 | 19.07 | 18.62 | 18.66 | 345,349 | -0.41(-2.15%) |
Oct 05, 2018 | 19.35 | 19.38 | 18.74 | 19.07 | 323,000 | -0.30(-1.55%) |
Oct 04, 2018 | 19.73 | 19.88 | 19.34 | 19.37 | 246,987 | -0.47(-2.37%) |
Oct 03, 2018 | 19.41 | 19.96 | 19.21 | 19.84 | 256,018 | +0.52(+2.69%) |
Oct 02, 2018 | 19.57 | 19.71 | 19.01 | 19.32 | 356,928 | -0.40(-2.03%) |
Oct 01, 2018 | 20.40 | 20.40 | 19.67 | 19.72 | 240,305 | -0.38(-1.89%) |
Sep 28, 2018 | 19.95 | 20.20 | 19.85 | 20.10 | 133,900 | +0.05(+0.25%) |
Sep 27, 2018 | 19.90 | 20.55 | 19.70 | 20.05 | 203,206 | -0.10(-0.50%) |
Sep 26, 2018 | 20.55 | 20.60 | 20.00 | 20.15 | 189,511 | -0.35(-1.71%) |
Sep 25, 2018 | 20.70 | 20.85 | 20.45 | 20.50 | 151,512 | -0.25(-1.20%) |
Sep 24, 2018 | 21.00 | 21.15 | 20.60 | 20.75 | 146,873 | -0.25(-1.19%) |
Sep 21, 2018 | 21.20 | 21.35 | 20.85 | 21.00 | 245,800 | -0.25(-1.18%) |
Sep 20, 2018 | 21.30 | 21.56 | 21.00 | 21.25 | 140,163 | -0.10(-0.47%) |
Sep 19, 2018 | 21.50 | 21.50 | 21.00 | 21.35 | 182,755 | -0.10(-0.47%) |
Sep 18, 2018 | 21.40 | 21.82 | 21.30 | 21.45 | 314,670 | +0.00(+0.00%) |
Sep 17, 2018 | 21.60 | 21.95 | 21.35 | 21.45 | 288,512 | -0.20(-0.92%) |
Sep 14, 2018 | 21.60 | 22.20 | 21.54 | 21.65 | 338,500 | +0.10(+0.46%) |
Sep 13, 2018 | 21.30 | 21.66 | 21.30 | 21.55 | 248,426 | +0.25(+1.17%) |
Sep 12, 2018 | 21.40 | 22.57 | 21.20 | 21.30 | 735,079 | -0.10(-0.47%) |
Sep 11, 2018 | 19.75 | 22.06 | 19.60 | 21.40 | 1,364,151 | +1.60(+8.08%) |
Sep 10, 2018 | 19.30 | 19.90 | 19.30 | 19.80 | 217,367 | +0.15(+0.76%) |
Sep 07, 2018 | 18.90 | 19.85 | 18.90 | 19.65 | 576,600 | +0.80(+4.24%) |
Sep 06, 2018 | 18.35 | 18.85 | 18.05 | 18.85 | 374,010 | +0.45(+2.45%) |
Sep 05, 2018 | 18.45 | 18.50 | 18.15 | 18.40 | 305,724 | -0.05(-0.27%) |
Sep 04, 2018 | 18.65 | 18.67 | 18.10 | 18.45 | 328,404 | -0.40(-2.12%) |
Aug 31, 2018 | 18.85 | 18.85 | 18.85 | 0 | -0.15(-0.79%) | |
Aug 30, 2018 | 19.00 | 19.20 | 18.90 | 19.00 | 138,130 | -0.18(-0.91%) |
Aug 29, 2018 | 19.25 | 19.38 | 19.12 | 19.18 | 111,853 | -0.12(-0.65%) |
Aug 28, 2018 | 19.50 | 19.50 | 19.05 | 19.30 | 202,166 | -0.10(-0.52%) |
Aug 27, 2018 | 19.30 | 19.55 | 19.15 | 19.40 | 226,939 | +0.20(+1.04%) |
Aug 24, 2018 | 19.10 | 19.25 | 18.82 | 19.20 | 216,400 | +0.10(+0.52%) |
Aug 23, 2018 | 19.30 | 19.40 | 19.10 | 19.10 | 145,795 | -0.30(-1.55%) |
Aug 22, 2018 | 19.40 | 19.60 | 19.38 | 19.40 | 112,806 | +0.00(+0.00%) |
Aug 21, 2018 | 19.25 | 19.50 | 19.25 | 19.40 | 130,840 | +0.12(+0.65%) |
Aug 20, 2018 | 19.25 | 19.40 | 19.00 | 19.27 | 165,702 | -0.03(-0.13%) |
Aug 17, 2018 | 19.10 | 19.40 | 18.95 | 19.30 | 228,400 | +0.15(+0.78%) |
Aug 16, 2018 | 19.00 | 19.35 | 19.00 | 19.15 | 187,239 | +0.15(+0.79%) |
Aug 15, 2018 | 19.25 | 19.25 | 18.75 | 19.00 | 233,914 | -0.40(-2.06%) |
Aug 14, 2018 | 20.00 | 20.00 | 19.35 | 19.40 | 229,553 | -0.40(-2.02%) |
Aug 13, 2018 | 19.20 | 19.85 | 19.00 | 19.80 | 379,962 | +0.40(+2.06%) |
Aug 10, 2018 | 19.70 | 19.75 | 19.35 | 19.40 | 216,400 | -0.35(-1.77%) |
Aug 09, 2018 | 19.60 | 20.02 | 19.55 | 19.75 | 332,002 | +0.20(+1.02%) |
Aug 08, 2018 | 19.40 | 19.65 | 19.10 | 19.55 | 214,017 | +0.15(+0.77%) |
Aug 07, 2018 | 19.60 | 19.95 | 19.30 | 19.40 | 406,315 | -0.05(-0.26%) |
Aug 06, 2018 | 19.40 | 19.70 | 18.75 | 19.45 | 584,373 | +0.15(+0.78%) |
Aug 03, 2018 | 19.15 | 19.70 | 18.10 | 19.30 | 2,279,900 | +3.10(+19.14%) |
Aug 02, 2018 | 15.60 | 16.27 | 15.60 | 16.20 | 221,426 | +0.50(+3.18%) |