Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.06 | 19.32 | 18.66 | 19.18 | 2,341,794 | -0.07(-0.38%) |
Oct 30, 2018 | 19.36 | 19.56 | 19.11 | 19.26 | 1,968,240 | +0.06(+0.29%) |
Oct 29, 2018 | 20.07 | 20.30 | 18.96 | 19.20 | 927,077 | -0.16(-0.81%) |
Oct 26, 2018 | 19.83 | 19.96 | 19.30 | 19.36 | 888,900 | -0.31(-1.59%) |
Oct 25, 2018 | 19.37 | 20.13 | 19.23 | 19.67 | 435,453 | +0.39(+2.00%) |
Oct 24, 2018 | 19.74 | 19.78 | 19.27 | 19.28 | 604,497 | -0.44(-2.23%) |
Oct 23, 2018 | 19.39 | 19.74 | 19.18 | 19.72 | 1,875,834 | +0.02(+0.09%) |
Oct 22, 2018 | 19.94 | 19.95 | 19.63 | 19.71 | 1,310,611 | +0.02(+0.09%) |
Oct 19, 2018 | 19.66 | 19.75 | 19.51 | 19.69 | 671,552 | +0.19(+0.99%) |
Oct 18, 2018 | 19.67 | 19.76 | 19.49 | 19.50 | 534,651 | -0.23(-1.16%) |
Oct 17, 2018 | 19.70 | 19.84 | 19.54 | 19.72 | 1,032,904 | -0.04(-0.19%) |
Oct 16, 2018 | 19.52 | 19.88 | 19.24 | 19.76 | 2,884,336 | +0.71(+3.71%) |
Oct 15, 2018 | 19.69 | 19.69 | 19.05 | 19.05 | 1,661,826 | -0.58(-2.94%) |
Oct 12, 2018 | 19.75 | 19.75 | 19.31 | 19.63 | 548,055 | +0.29(+1.52%) |
Oct 11, 2018 | 20.05 | 20.06 | 19.28 | 19.34 | 999,698 | -0.31(-1.59%) |
Oct 10, 2018 | 20.30 | 20.30 | 19.59 | 19.65 | 819,128 | -0.86(-4.20%) |
Oct 09, 2018 | 20.51 | 20.62 | 20.19 | 20.51 | 1,424,704 | +0.21(+1.04%) |
Oct 08, 2018 | 20.99 | 21.08 | 19.94 | 20.30 | 2,129,400 | +0.42(+2.12%) |
Oct 05, 2018 | 19.93 | 20.11 | 19.75 | 19.88 | 520,587 | +0.08(+0.42%) |
Oct 04, 2018 | 20.20 | 20.20 | 19.50 | 19.80 | 600,609 | -0.60(-2.92%) |
Oct 03, 2018 | 21.37 | 21.42 | 20.14 | 20.39 | 879,226 | +0.19(+0.95%) |
Oct 02, 2018 | 20.04 | 20.53 | 19.94 | 20.20 | 317,982 | +0.82(+4.21%) |
Oct 01, 2018 | 19.65 | 19.79 | 19.28 | 19.39 | 430,869 | -0.32(-1.63%) |
Sep 28, 2018 | 19.56 | 20.02 | 19.56 | 19.71 | 582,608 | -0.17(-0.88%) |
Sep 27, 2018 | 19.48 | 19.92 | 19.48 | 19.88 | 378,241 | +0.47(+2.41%) |
Sep 26, 2018 | 19.21 | 19.55 | 19.18 | 19.41 | 323,540 | +0.26(+1.34%) |
Sep 25, 2018 | 18.76 | 19.17 | 18.62 | 19.16 | 604,089 | +0.04(+0.19%) |
Sep 24, 2018 | 19.41 | 19.45 | 18.96 | 19.12 | 588,536 | -0.31(-1.61%) |
Sep 21, 2018 | 19.27 | 19.64 | 19.23 | 19.43 | 918,330 | +0.32(+1.68%) |
Sep 20, 2018 | 18.25 | 19.12 | 18.22 | 19.11 | 1,422,657 | +1.09(+6.06%) |
Sep 19, 2018 | 17.72 | 18.39 | 17.58 | 18.02 | 364,747 | +0.38(+2.13%) |
Sep 18, 2018 | 17.39 | 17.78 | 17.39 | 17.64 | 337,748 | +0.21(+1.21%) |
Sep 17, 2018 | 17.02 | 17.67 | 17.00 | 17.43 | 580,294 | +0.51(+3.04%) |
Sep 14, 2018 | 17.02 | 17.05 | 16.43 | 16.92 | 619,777 | +0.13(+0.76%) |
Sep 13, 2018 | 16.85 | 17.06 | 16.73 | 16.79 | 791,315 | -0.14(-0.81%) |
Sep 12, 2018 | 17.51 | 17.51 | 16.80 | 16.93 | 660,613 | -0.25(-1.44%) |
Sep 11, 2018 | 17.08 | 17.43 | 17.02 | 17.17 | 440,700 | -0.28(-1.63%) |
Sep 10, 2018 | 17.69 | 17.92 | 17.26 | 17.46 | 477,893 | -0.17(-0.94%) |
Sep 07, 2018 | 17.54 | 17.88 | 17.39 | 17.62 | 457,584 | +0.28(+1.64%) |
Sep 06, 2018 | 16.97 | 17.35 | 16.71 | 17.34 | 634,244 | +0.57(+3.39%) |
Sep 05, 2018 | 16.64 | 17.03 | 16.46 | 16.77 | 798,561 | +0.09(+0.55%) |
Sep 04, 2018 | 17.33 | 17.36 | 16.55 | 16.68 | 875,839 | -1.65(-9.01%) |
Aug 31, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.23(+1.27%) | |
Aug 30, 2018 | 18.45 | 18.55 | 17.94 | 18.10 | 635,593 | -0.67(-3.57%) |
Aug 29, 2018 | 18.48 | 18.83 | 18.43 | 18.77 | 481,148 | +0.18(+0.99%) |
Aug 28, 2018 | 18.48 | 18.72 | 18.32 | 18.59 | 6,852,834 | -0.03(-0.15%) |
Aug 27, 2018 | 18.24 | 18.64 | 18.19 | 18.61 | 284,656 | +0.58(+3.20%) |
Aug 24, 2018 | 18.26 | 18.26 | 17.75 | 18.04 | 361,119 | +0.05(+0.26%) |
Aug 23, 2018 | 18.50 | 18.53 | 17.92 | 17.99 | 510,678 | -0.45(-2.44%) |
Aug 22, 2018 | 18.23 | 18.47 | 18.01 | 18.44 | 646,422 | +0.13(+0.70%) |
Aug 21, 2018 | 18.88 | 18.90 | 18.27 | 18.31 | 399,513 | -0.50(-2.68%) |
Aug 20, 2018 | 18.66 | 18.90 | 18.63 | 18.82 | 506,226 | +0.06(+0.29%) |
Aug 17, 2018 | 18.81 | 18.84 | 18.49 | 18.76 | 581,954 | -0.11(-0.58%) |
Aug 16, 2018 | 18.83 | 19.14 | 18.63 | 18.87 | 931,657 | +0.30(+1.63%) |
Aug 15, 2018 | 18.48 | 18.63 | 18.14 | 18.57 | 347,984 | -0.31(-1.65%) |
Aug 14, 2018 | 18.61 | 18.97 | 18.53 | 18.88 | 431,165 | +0.39(+2.13%) |
Aug 13, 2018 | 18.13 | 18.62 | 18.12 | 18.49 | 739,327 | -0.01(-0.05%) |
Aug 10, 2018 | 18.83 | 18.83 | 18.36 | 18.50 | 412,240 | -0.83(-4.27%) |
Aug 09, 2018 | 19.60 | 19.72 | 19.16 | 19.32 | 639,454 | -0.76(-3.79%) |
Aug 08, 2018 | 20.72 | 20.74 | 19.99 | 20.08 | 758,073 | -0.65(-3.14%) |
Aug 07, 2018 | 21.18 | 21.28 | 20.63 | 20.73 | 446,613 | -0.27(-1.27%) |
Aug 06, 2018 | 21.08 | 21.18 | 20.85 | 21.00 | 420,669 | -0.05(-0.22%) |
Aug 03, 2018 | 20.79 | 21.17 | 20.63 | 21.05 | 486,469 | +0.49(+2.37%) |
Aug 02, 2018 | 20.17 | 20.58 | 20.17 | 20.56 | 555,326 | +0.24(+1.17%) |