Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.00 | 16.20 | 15.90 | 15.90 | 537 | +0.00(+0.00%) |
Oct 30, 2018 | 16.30 | 16.30 | 15.90 | 15.90 | 1,055 | -0.40(-2.45%) |
Oct 29, 2018 | 16.70 | 17.00 | 16.20 | 16.30 | 3,729 | -0.50(-2.98%) |
Oct 26, 2018 | 16.70 | 17.00 | 16.40 | 16.80 | 2,190 | +0.20(+1.20%) |
Oct 25, 2018 | 16.09 | 16.70 | 16.09 | 16.60 | 1,136 | +0.10(+0.61%) |
Oct 24, 2018 | 16.68 | 16.68 | 15.90 | 16.50 | 3,896 | +0.00(+0.00%) |
Oct 23, 2018 | 16.60 | 16.80 | 16.40 | 16.50 | 3,725 | -0.50(-2.94%) |
Oct 22, 2018 | 16.80 | 17.40 | 16.80 | 17.00 | 16,069 | +0.20(+1.19%) |
Oct 19, 2018 | 16.70 | 17.00 | 16.70 | 16.80 | 8,490 | +0.20(+1.20%) |
Oct 18, 2018 | 17.30 | 17.30 | 16.60 | 16.60 | 13,151 | -0.70(-4.05%) |
Oct 17, 2018 | 17.40 | 17.90 | 17.30 | 17.30 | 1,758 | -0.50(-2.81%) |
Oct 16, 2018 | 17.50 | 18.10 | 17.30 | 17.80 | 9,285 | +0.30(+1.71%) |
Oct 15, 2018 | 17.30 | 17.95 | 15.90 | 17.50 | 15,532 | -0.50(-2.78%) |
Oct 12, 2018 | 14.50 | 18.40 | 14.20 | 18.00 | 22,870 | +3.60(+25.00%) |
Oct 11, 2018 | 13.80 | 14.80 | 13.70 | 14.40 | 12,511 | +0.70(+5.11%) |
Oct 10, 2018 | 14.70 | 14.80 | 13.70 | 13.70 | 16,906 | -1.00(-6.80%) |
Oct 09, 2018 | 15.40 | 15.77 | 14.70 | 14.70 | 5,927 | -0.60(-3.92%) |
Oct 08, 2018 | 15.60 | 16.27 | 15.20 | 15.30 | 4,457 | -0.40(-2.55%) |
Oct 05, 2018 | 15.20 | 16.00 | 15.20 | 15.70 | 4,940 | +0.60(+3.97%) |
Oct 04, 2018 | 15.70 | 16.30 | 15.10 | 15.10 | 6,605 | -0.60(-3.82%) |
Oct 03, 2018 | 16.10 | 16.80 | 15.70 | 15.70 | 7,189 | -0.60(-3.68%) |
Oct 02, 2018 | 16.50 | 16.50 | 16.10 | 16.30 | 7,045 | +0.00(+0.00%) |
Oct 01, 2018 | 16.10 | 16.90 | 16.00 | 16.30 | 17,260 | -1.10(-6.32%) |
Sep 28, 2018 | 18.00 | 18.40 | 17.20 | 17.40 | 12,060 | -0.90(-4.92%) |
Sep 27, 2018 | 18.50 | 18.50 | 18.20 | 18.30 | 11,017 | +0.00(+0.00%) |
Sep 26, 2018 | 19.20 | 19.20 | 18.00 | 18.30 | 22,345 | -0.70(-3.68%) |
Sep 25, 2018 | 20.80 | 21.40 | 19.00 | 19.00 | 17,344 | -0.30(-1.55%) |
Sep 24, 2018 | 21.30 | 21.50 | 19.30 | 19.30 | 16,021 | -2.50(-11.47%) |
Sep 21, 2018 | 21.90 | 22.00 | 21.00 | 21.80 | 12,330 | +0.10(+0.46%) |
Sep 20, 2018 | 21.90 | 22.30 | 21.30 | 21.70 | 20,507 | +0.20(+0.93%) |
Sep 19, 2018 | 21.40 | 22.50 | 21.10 | 21.50 | 15,778 | -0.20(-0.92%) |
Sep 18, 2018 | 21.20 | 22.00 | 21.20 | 21.70 | 17,525 | +0.20(+0.93%) |
Sep 17, 2018 | 23.00 | 23.00 | 21.20 | 21.50 | 17,756 | -1.10(-4.87%) |
Sep 14, 2018 | 23.10 | 23.10 | 21.20 | 22.60 | 49,060 | -0.80(-3.42%) |
Sep 13, 2018 | 17.90 | 23.50 | 17.67 | 23.40 | 82,550 | +5.70(+32.20%) |
Sep 12, 2018 | 17.70 | 17.90 | 17.52 | 17.70 | 7,488 | +0.00(+0.00%) |
Sep 11, 2018 | 18.90 | 19.00 | 17.50 | 17.70 | 29,363 | -1.20(-6.35%) |
Sep 10, 2018 | 18.80 | 19.49 | 18.70 | 18.90 | 29,863 | -0.10(-0.53%) |
Sep 07, 2018 | 19.00 | 19.50 | 18.60 | 19.00 | 9,100 | +0.10(+0.53%) |
Sep 06, 2018 | 19.80 | 20.20 | 18.80 | 18.90 | 23,512 | -1.10(-5.50%) |
Sep 05, 2018 | 22.70 | 22.80 | 19.75 | 20.00 | 45,531 | -2.00(-9.09%) |
Sep 04, 2018 | 22.80 | 23.00 | 20.30 | 22.00 | 39,043 | -0.10(-0.45%) |
Aug 31, 2018 | 22.10 | 22.10 | 22.10 | 0 | +1.70(+8.33%) | |
Aug 30, 2018 | 19.50 | 20.60 | 19.31 | 20.40 | 31,224 | +0.40(+2.00%) |
Aug 29, 2018 | 20.40 | 21.80 | 19.60 | 20.00 | 96,932 | +0.50(+2.56%) |
Aug 28, 2018 | 17.10 | 19.50 | 17.10 | 19.50 | 99,454 | +2.60(+15.38%) |
Aug 27, 2018 | 15.70 | 16.90 | 15.70 | 16.90 | 32,936 | +1.20(+7.64%) |
Aug 24, 2018 | 16.60 | 17.40 | 15.10 | 15.70 | 98,240 | -2.20(-12.29%) |
Aug 23, 2018 | 15.00 | 17.90 | 15.00 | 17.90 | 600,008 | +5.10(+39.84%) |
Aug 22, 2018 | 13.80 | 13.90 | 12.70 | 12.80 | 15,798 | -0.80(-5.88%) |
Aug 21, 2018 | 13.80 | 14.00 | 13.50 | 13.60 | 3,629 | +0.20(+1.49%) |
Aug 20, 2018 | 13.20 | 13.80 | 13.20 | 13.40 | 5,162 | -0.10(-0.74%) |
Aug 17, 2018 | 13.80 | 13.80 | 13.40 | 13.50 | 320 | +0.00(+0.00%) |
Aug 16, 2018 | 13.30 | 14.00 | 13.20 | 13.50 | 2,789 | +0.40(+3.05%) |
Aug 15, 2018 | 13.90 | 13.93 | 13.00 | 13.10 | 6,395 | -1.00(-7.09%) |
Aug 14, 2018 | 14.70 | 14.70 | 13.80 | 14.10 | 4,564 | -0.30(-2.08%) |
Aug 13, 2018 | 14.90 | 14.91 | 14.30 | 14.40 | 3,565 | -0.50(-3.36%) |
Aug 10, 2018 | 15.50 | 15.50 | 14.90 | 14.90 | 6,160 | -0.60(-3.87%) |
Aug 09, 2018 | 15.10 | 15.70 | 15.10 | 15.50 | 2,338 | +0.30(+1.97%) |
Aug 08, 2018 | 15.30 | 15.80 | 15.20 | 15.20 | 1,324 | -0.50(-3.18%) |
Aug 07, 2018 | 15.70 | 16.10 | 15.40 | 15.70 | 1,565 | +0.10(+0.64%) |
Aug 06, 2018 | 15.30 | 16.30 | 15.30 | 15.60 | 4,499 | +0.00(+0.00%) |
Aug 03, 2018 | 16.50 | 16.50 | 15.20 | 15.60 | 5,510 | -0.50(-3.11%) |
Aug 02, 2018 | 16.64 | 16.64 | 16.10 | 16.10 | 2,359 | -0.50(-3.01%) |