Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.39 | 17.40 | 16.24 | 16.31 | 215,152 | -0.85(-4.95%) |
Oct 30, 2018 | 15.50 | 17.41 | 15.50 | 17.16 | 383,142 | +1.58(+10.14%) |
Oct 29, 2018 | 15.70 | 16.39 | 15.38 | 15.58 | 318,752 | +0.21(+1.37%) |
Oct 26, 2018 | 15.43 | 15.83 | 15.00 | 15.37 | 277,300 | -0.25(-1.60%) |
Oct 25, 2018 | 14.80 | 15.95 | 14.61 | 15.62 | 372,326 | +0.87(+5.90%) |
Oct 24, 2018 | 14.89 | 15.10 | 14.38 | 14.75 | 352,838 | -0.15(-1.01%) |
Oct 23, 2018 | 14.61 | 15.05 | 14.04 | 14.90 | 212,054 | +0.06(+0.40%) |
Oct 22, 2018 | 13.91 | 14.93 | 13.91 | 14.84 | 179,954 | +1.00(+7.23%) |
Oct 19, 2018 | 14.26 | 14.45 | 13.71 | 13.84 | 259,800 | -0.42(-2.95%) |
Oct 18, 2018 | 14.94 | 15.10 | 14.17 | 14.26 | 345,094 | -0.77(-5.12%) |
Oct 17, 2018 | 14.55 | 15.23 | 14.50 | 15.03 | 240,237 | +0.47(+3.23%) |
Oct 16, 2018 | 14.59 | 14.84 | 13.96 | 14.56 | 621,269 | +0.09(+0.62%) |
Oct 15, 2018 | 15.12 | 15.16 | 14.09 | 14.47 | 211,004 | -0.65(-4.30%) |
Oct 12, 2018 | 14.44 | 15.17 | 14.12 | 15.12 | 267,800 | +0.96(+6.78%) |
Oct 11, 2018 | 14.27 | 14.56 | 13.83 | 14.16 | 223,669 | -0.14(-0.98%) |
Oct 10, 2018 | 15.20 | 15.32 | 14.29 | 14.30 | 323,080 | -0.81(-5.36%) |
Oct 09, 2018 | 15.09 | 15.60 | 15.08 | 15.11 | 289,287 | +0.01(+0.07%) |
Oct 08, 2018 | 15.53 | 15.68 | 15.00 | 15.10 | 216,642 | -0.45(-2.89%) |
Oct 05, 2018 | 15.74 | 16.05 | 15.30 | 15.55 | 317,500 | -0.22(-1.40%) |
Oct 04, 2018 | 15.54 | 15.80 | 15.13 | 15.77 | 227,223 | +0.24(+1.55%) |
Oct 03, 2018 | 16.16 | 16.16 | 15.13 | 15.53 | 305,565 | -0.56(-3.48%) |
Oct 02, 2018 | 17.18 | 17.22 | 15.80 | 16.09 | 460,743 | -1.07(-6.24%) |
Oct 01, 2018 | 17.59 | 17.61 | 17.03 | 17.16 | 174,940 | -0.39(-2.22%) |
Sep 28, 2018 | 17.55 | 18.10 | 17.45 | 17.55 | 166,900 | +0.05(+0.29%) |
Sep 27, 2018 | 17.20 | 17.75 | 17.00 | 17.50 | 168,097 | +0.35(+2.04%) |
Sep 26, 2018 | 17.35 | 17.70 | 17.15 | 17.15 | 127,876 | -0.20(-1.15%) |
Sep 25, 2018 | 17.90 | 18.05 | 16.93 | 17.35 | 203,399 | -0.60(-3.34%) |
Sep 24, 2018 | 17.95 | 18.25 | 17.68 | 17.95 | 189,501 | -0.05(-0.28%) |
Sep 21, 2018 | 17.50 | 18.30 | 17.50 | 18.00 | 782,000 | +0.45(+2.56%) |
Sep 20, 2018 | 17.10 | 17.65 | 16.90 | 17.55 | 230,957 | +0.40(+2.33%) |
Sep 19, 2018 | 17.35 | 17.55 | 16.75 | 17.15 | 234,939 | -0.25(-1.44%) |
Sep 18, 2018 | 17.80 | 18.15 | 17.35 | 17.40 | 191,083 | -0.35(-1.97%) |
Sep 17, 2018 | 17.75 | 17.90 | 17.15 | 17.75 | 196,163 | +0.05(+0.28%) |
Sep 14, 2018 | 17.85 | 18.10 | 17.60 | 17.70 | 137,600 | -0.10(-0.56%) |
Sep 13, 2018 | 18.15 | 18.16 | 17.30 | 17.80 | 277,037 | -0.35(-1.93%) |
Sep 12, 2018 | 18.95 | 19.00 | 18.10 | 18.15 | 294,883 | -0.85(-4.47%) |
Sep 11, 2018 | 18.85 | 19.20 | 18.56 | 19.00 | 384,198 | +0.00(+0.00%) |
Sep 10, 2018 | 19.95 | 20.45 | 18.95 | 19.00 | 502,262 | -1.02(-5.12%) |
Sep 07, 2018 | 21.50 | 21.75 | 20.00 | 20.02 | 679,600 | -1.98(-8.98%) |
Sep 06, 2018 | 20.80 | 22.85 | 19.55 | 22.00 | 3,272,319 | -3.70(-14.40%) |
Sep 05, 2018 | 26.15 | 26.25 | 24.40 | 25.70 | 402,169 | -0.40(-1.53%) |
Sep 04, 2018 | 26.70 | 27.40 | 25.30 | 26.10 | 247,645 | +0.40(+1.56%) |
Aug 31, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.15(+0.59%) | |
Aug 30, 2018 | 25.10 | 26.05 | 25.00 | 25.55 | 187,251 | +0.30(+1.19%) |
Aug 29, 2018 | 25.75 | 25.90 | 24.90 | 25.25 | 405,595 | -0.45(-1.75%) |
Aug 28, 2018 | 24.05 | 26.55 | 24.00 | 25.70 | 887,209 | +1.70(+7.08%) |
Aug 27, 2018 | 25.00 | 25.15 | 23.90 | 24.00 | 190,019 | -0.95(-3.81%) |
Aug 24, 2018 | 25.20 | 25.20 | 24.25 | 24.95 | 143,800 | -0.30(-1.19%) |
Aug 23, 2018 | 25.25 | 25.75 | 25.05 | 25.25 | 204,693 | +0.10(+0.40%) |
Aug 22, 2018 | 24.05 | 25.30 | 24.05 | 25.15 | 128,252 | +1.10(+4.57%) |
Aug 21, 2018 | 24.05 | 24.85 | 23.75 | 24.05 | 111,724 | +0.10(+0.42%) |
Aug 20, 2018 | 23.45 | 24.25 | 23.35 | 23.95 | 165,283 | +0.55(+2.35%) |
Aug 17, 2018 | 23.05 | 23.45 | 22.95 | 23.40 | 170,700 | +0.15(+0.65%) |
Aug 16, 2018 | 24.25 | 24.25 | 22.75 | 23.25 | 270,304 | -0.95(-3.93%) |
Aug 15, 2018 | 25.80 | 25.80 | 24.00 | 24.20 | 322,081 | -1.70(-6.56%) |
Aug 14, 2018 | 26.30 | 26.55 | 25.85 | 25.90 | 96,642 | -0.40(-1.52%) |
Aug 13, 2018 | 26.15 | 26.35 | 25.18 | 26.30 | 110,434 | +0.20(+0.77%) |
Aug 10, 2018 | 25.95 | 26.70 | 24.05 | 26.10 | 186,300 | +0.10(+0.38%) |
Aug 09, 2018 | 25.05 | 26.35 | 25.05 | 26.00 | 137,254 | +1.00(+4.00%) |
Aug 08, 2018 | 25.00 | 25.60 | 24.90 | 25.00 | 106,217 | +0.00(+0.00%) |
Aug 07, 2018 | 25.30 | 25.50 | 24.85 | 25.00 | 74,428 | -0.30(-1.19%) |
Aug 06, 2018 | 24.80 | 25.40 | 24.55 | 25.30 | 136,570 | +0.60(+2.43%) |
Aug 03, 2018 | 24.95 | 25.15 | 24.50 | 24.70 | 102,500 | -0.30(-1.20%) |
Aug 02, 2018 | 24.05 | 25.00 | 23.90 | 25.00 | 154,177 | +1.00(+4.17%) |