Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.28 | 14.77 | 14.28 | 14.35 | 46,120 | +0.07(+0.49%) |
Oct 30, 2018 | 14.28 | 14.63 | 14.14 | 14.28 | 15,988 | +0.07(+0.49%) |
Oct 29, 2018 | 14.70 | 15.40 | 14.07 | 14.21 | 41,546 | -0.21(-1.46%) |
Oct 26, 2018 | 14.42 | 14.56 | 14.00 | 14.42 | 30,442 | -0.07(-0.48%) |
Oct 25, 2018 | 14.84 | 14.84 | 14.42 | 14.49 | 30,089 | -0.35(-2.36%) |
Oct 24, 2018 | 14.91 | 15.47 | 14.70 | 14.84 | 51,124 | +0.00(+0.00%) |
Oct 23, 2018 | 14.56 | 14.98 | 14.14 | 14.84 | 21,779 | +0.00(+0.00%) |
Oct 22, 2018 | 14.84 | 14.98 | 14.49 | 14.84 | 39,912 | -0.21(-1.40%) |
Oct 19, 2018 | 15.12 | 15.33 | 14.91 | 15.05 | 38,471 | -0.07(-0.46%) |
Oct 18, 2018 | 15.47 | 15.89 | 15.12 | 15.12 | 16,564 | -0.49(-3.14%) |
Oct 17, 2018 | 15.19 | 15.89 | 14.91 | 15.61 | 58,314 | +0.28(+1.83%) |
Oct 16, 2018 | 15.26 | 15.40 | 14.84 | 15.33 | 32,702 | +0.28(+1.86%) |
Oct 15, 2018 | 15.47 | 15.61 | 14.91 | 15.05 | 31,289 | -0.42(-2.71%) |
Oct 12, 2018 | 15.82 | 15.89 | 15.33 | 15.47 | 52,157 | -0.14(-0.90%) |
Oct 11, 2018 | 15.75 | 16.31 | 15.54 | 15.61 | 49,960 | -0.28(-1.76%) |
Oct 10, 2018 | 15.68 | 16.17 | 15.47 | 15.89 | 55,220 | +0.28(+1.79%) |
Oct 09, 2018 | 16.45 | 17.01 | 15.54 | 15.61 | 76,452 | -0.98(-5.91%) |
Oct 08, 2018 | 15.89 | 16.73 | 15.54 | 16.59 | 60,347 | +0.84(+5.33%) |
Oct 05, 2018 | 15.96 | 16.66 | 15.33 | 15.75 | 108,485 | -0.35(-2.17%) |
Oct 04, 2018 | 16.52 | 17.01 | 16.03 | 16.10 | 88,470 | -0.21(-1.29%) |
Oct 03, 2018 | 16.73 | 17.50 | 16.31 | 16.31 | 164,724 | -0.28(-1.69%) |
Oct 02, 2018 | 15.89 | 16.94 | 15.47 | 16.59 | 185,125 | +0.98(+6.28%) |
Oct 01, 2018 | 15.82 | 16.73 | 15.61 | 15.61 | 1,014,403 | -0.21(-1.33%) |
Sep 28, 2018 | 16.10 | 16.17 | 14.70 | 15.82 | 245,028 | -0.91(-5.44%) |
Sep 27, 2018 | 17.15 | 17.22 | 16.59 | 16.73 | 157,349 | +0.00(+0.00%) |
Sep 26, 2018 | 18.34 | 18.48 | 16.66 | 16.73 | 265,557 | -3.08(-15.55%) |
Sep 25, 2018 | 20.37 | 20.93 | 19.81 | 19.81 | 25,297 | -0.63(-3.08%) |
Sep 24, 2018 | 21.07 | 21.21 | 20.30 | 20.44 | 23,385 | -0.84(-3.95%) |
Sep 21, 2018 | 20.93 | 21.28 | 20.72 | 21.28 | 41,171 | +0.42(+2.01%) |
Sep 20, 2018 | 20.37 | 21.14 | 20.37 | 20.86 | 19,712 | +0.49(+2.40%) |
Sep 19, 2018 | 20.16 | 20.72 | 19.95 | 20.37 | 24,729 | +0.14(+0.69%) |
Sep 18, 2018 | 20.51 | 21.14 | 19.95 | 20.23 | 26,587 | -0.21(-1.02%) |
Sep 17, 2018 | 19.95 | 20.65 | 19.81 | 20.44 | 32,120 | +0.35(+1.74%) |
Sep 14, 2018 | 21.28 | 21.35 | 19.88 | 20.09 | 39,632 | -1.40(-6.49%) |
Sep 13, 2018 | 23.37 | 23.37 | 21.35 | 21.49 | 39,529 | +0.56(+2.67%) |
Sep 12, 2018 | 21.28 | 21.49 | 20.30 | 20.93 | 45,760 | -0.42(-1.96%) |
Sep 11, 2018 | 22.19 | 22.19 | 21.28 | 21.35 | 25,474 | -0.84(-3.77%) |
Sep 10, 2018 | 22.53 | 22.67 | 21.84 | 22.19 | 26,247 | -0.35(-1.55%) |
Sep 07, 2018 | 23.72 | 23.72 | 22.33 | 22.53 | 28,839 | -1.19(-5.00%) |
Sep 06, 2018 | 23.02 | 24.28 | 22.81 | 23.72 | 25,829 | +0.77(+3.34%) |
Sep 05, 2018 | 23.09 | 23.37 | 22.12 | 22.95 | 23,946 | -0.28(-1.20%) |
Sep 04, 2018 | 23.09 | 23.65 | 22.60 | 23.23 | 19,323 | +0.07(+0.30%) |
Aug 31, 2018 | 23.16 | 23.16 | 23.16 | 0 | -0.07(-0.30%) | |
Aug 30, 2018 | 24.14 | 24.35 | 22.81 | 23.23 | 40,130 | -0.91(-3.76%) |
Aug 29, 2018 | 23.44 | 25.32 | 23.23 | 24.14 | 49,023 | +0.63(+2.67%) |
Aug 28, 2018 | 23.23 | 23.51 | 22.88 | 23.51 | 21,792 | +0.42(+1.81%) |
Aug 27, 2018 | 22.81 | 23.44 | 22.60 | 23.09 | 19,181 | +0.31(+1.38%) |
Aug 24, 2018 | 22.60 | 23.02 | 22.46 | 22.78 | 15,107 | +0.17(+0.77%) |
Aug 23, 2018 | 22.74 | 23.02 | 22.19 | 22.60 | 16,247 | -0.21(-0.92%) |
Aug 22, 2018 | 22.95 | 23.02 | 21.77 | 22.81 | 35,801 | -0.28(-1.21%) |
Aug 21, 2018 | 23.16 | 23.30 | 22.74 | 23.09 | 25,889 | +0.03(+0.15%) |
Aug 20, 2018 | 22.81 | 23.23 | 22.71 | 23.06 | 25,941 | +0.31(+1.38%) |
Aug 17, 2018 | 22.39 | 23.16 | 22.33 | 22.74 | 24,352 | +0.35(+1.56%) |
Aug 16, 2018 | 22.39 | 23.09 | 22.26 | 22.39 | 23,694 | -0.14(-0.62%) |
Aug 15, 2018 | 22.26 | 22.60 | 21.70 | 22.53 | 15,829 | +0.07(+0.31%) |
Aug 14, 2018 | 22.19 | 22.88 | 21.98 | 22.46 | 23,577 | +0.28(+1.26%) |
Aug 13, 2018 | 21.91 | 22.33 | 21.63 | 22.19 | 19,290 | +0.28(+1.27%) |
Aug 10, 2018 | 22.60 | 22.67 | 21.84 | 21.91 | 17,745 | -0.84(-3.68%) |
Aug 09, 2018 | 22.39 | 23.13 | 22.39 | 22.74 | 26,468 | +0.42(+1.88%) |
Aug 08, 2018 | 22.60 | 22.60 | 21.84 | 22.33 | 22,644 | -0.28(-1.23%) |
Aug 07, 2018 | 22.74 | 22.74 | 22.19 | 22.60 | 12,876 | +0.00(+0.00%) |
Aug 06, 2018 | 22.39 | 22.95 | 21.91 | 22.60 | 13,671 | +0.21(+0.93%) |
Aug 03, 2018 | 22.05 | 22.60 | 21.77 | 22.39 | 18,390 | +0.28(+1.26%) |
Aug 02, 2018 | 22.12 | 22.46 | 21.63 | 22.12 | 12,185 | +0.00(+0.00%) |