Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.91 | 19.31 | 18.50 | 18.80 | 1,202,693 | +0.01(+0.05%) |
Oct 30, 2018 | 18.65 | 19.00 | 18.36 | 18.79 | 1,385,810 | +0.03(+0.15%) |
Oct 29, 2018 | 19.33 | 19.51 | 18.67 | 18.76 | 1,284,657 | -0.60(-3.08%) |
Oct 26, 2018 | 19.07 | 19.82 | 19.07 | 19.36 | 1,261,617 | +0.40(+2.13%) |
Oct 25, 2018 | 19.75 | 20.10 | 18.87 | 18.96 | 1,399,154 | -0.87(-4.36%) |
Oct 24, 2018 | 20.00 | 20.55 | 19.63 | 19.82 | 978,967 | -0.36(-1.76%) |
Oct 23, 2018 | 21.48 | 21.48 | 20.13 | 20.18 | 1,574,490 | -0.45(-2.19%) |
Oct 22, 2018 | 20.67 | 20.86 | 20.36 | 20.63 | 880,871 | -0.17(-0.83%) |
Oct 19, 2018 | 21.24 | 21.39 | 20.62 | 20.80 | 1,077,493 | -0.13(-0.64%) |
Oct 18, 2018 | 20.54 | 21.12 | 20.46 | 20.94 | 1,283,052 | +0.32(+1.54%) |
Oct 17, 2018 | 20.75 | 21.01 | 20.39 | 20.62 | 765,668 | -0.13(-0.65%) |
Oct 16, 2018 | 20.24 | 20.96 | 20.24 | 20.75 | 1,116,902 | +0.54(+2.66%) |
Oct 15, 2018 | 20.80 | 21.12 | 20.00 | 20.22 | 1,433,330 | -0.11(-0.52%) |
Oct 12, 2018 | 20.14 | 20.61 | 19.78 | 20.32 | 1,059,704 | +0.08(+0.38%) |
Oct 11, 2018 | 18.62 | 20.37 | 18.47 | 20.25 | 2,733,060 | +2.05(+11.25%) |
Oct 10, 2018 | 18.11 | 18.34 | 17.78 | 18.20 | 1,070,668 | +0.12(+0.69%) |
Oct 09, 2018 | 18.25 | 18.61 | 18.02 | 18.07 | 1,050,478 | +0.04(+0.21%) |
Oct 08, 2018 | 18.02 | 18.07 | 17.52 | 18.03 | 854,982 | -0.50(-2.70%) |
Oct 05, 2018 | 18.53 | 18.79 | 18.35 | 18.53 | 760,632 | +0.02(+0.10%) |
Oct 04, 2018 | 18.92 | 18.99 | 18.44 | 18.51 | 1,069,824 | -0.22(-1.18%) |
Oct 03, 2018 | 19.36 | 19.47 | 18.67 | 18.74 | 1,116,186 | -0.59(-3.03%) |
Oct 02, 2018 | 18.32 | 19.41 | 18.17 | 19.32 | 1,724,336 | +1.21(+6.69%) |
Oct 01, 2018 | 18.15 | 18.43 | 18.08 | 18.11 | 736,227 | -0.14(-0.79%) |
Sep 28, 2018 | 18.18 | 18.48 | 18.06 | 18.26 | 956,407 | +0.19(+1.06%) |
Sep 27, 2018 | 18.02 | 18.17 | 17.82 | 18.06 | 645,951 | -0.10(-0.53%) |
Sep 26, 2018 | 18.60 | 18.69 | 18.00 | 18.16 | 1,338,246 | -0.48(-2.57%) |
Sep 25, 2018 | 18.25 | 18.88 | 18.18 | 18.64 | 1,390,282 | +0.86(+4.86%) |
Sep 24, 2018 | 18.04 | 18.86 | 17.77 | 17.78 | 3,312,454 | -0.06(-0.32%) |
Sep 21, 2018 | 16.99 | 18.15 | 16.94 | 17.83 | 17,668,922 | +0.51(+2.94%) |
Sep 20, 2018 | 17.63 | 17.73 | 16.82 | 17.32 | 3,116,215 | -0.02(-0.11%) |
Sep 19, 2018 | 17.34 | 18.23 | 17.21 | 17.34 | 3,021,406 | +0.48(+2.85%) |
Sep 18, 2018 | 17.55 | 17.55 | 16.57 | 16.86 | 3,533,399 | -0.60(-3.46%) |
Sep 17, 2018 | 17.61 | 17.96 | 16.77 | 17.47 | 5,464,955 | -0.23(-1.30%) |
Sep 14, 2018 | 18.42 | 18.48 | 17.67 | 17.70 | 1,052,010 | -0.72(-3.91%) |
Sep 13, 2018 | 18.60 | 18.60 | 18.12 | 18.42 | 1,153,100 | +0.09(+0.47%) |
Sep 12, 2018 | 17.61 | 18.50 | 17.30 | 18.33 | 1,410,532 | +0.79(+4.49%) |
Sep 11, 2018 | 17.25 | 17.63 | 17.03 | 17.54 | 1,051,643 | +0.15(+0.88%) |
Sep 10, 2018 | 17.68 | 17.78 | 17.36 | 17.39 | 855,172 | -0.28(-1.58%) |
Sep 07, 2018 | 17.41 | 17.90 | 17.40 | 17.67 | 880,513 | +0.11(+0.60%) |
Sep 06, 2018 | 17.48 | 17.66 | 17.33 | 17.56 | 770,391 | +0.12(+0.72%) |
Sep 05, 2018 | 17.85 | 17.88 | 17.34 | 17.44 | 875,084 | -0.36(-2.00%) |
Sep 04, 2018 | 17.38 | 17.85 | 17.28 | 17.79 | 845,323 | -0.12(-0.64%) |
Aug 31, 2018 | 17.91 | 17.91 | 17.91 | 0 | -0.06(-0.32%) | |
Aug 30, 2018 | 18.29 | 18.29 | 17.73 | 17.97 | 1,168,128 | -0.53(-2.85%) |
Aug 29, 2018 | 18.36 | 18.65 | 18.16 | 18.50 | 1,092,364 | +0.13(+0.73%) |
Aug 28, 2018 | 18.97 | 19.09 | 18.18 | 18.36 | 1,090,146 | -0.46(-2.45%) |
Aug 27, 2018 | 18.80 | 19.14 | 18.62 | 18.82 | 923,649 | +0.08(+0.41%) |
Aug 24, 2018 | 18.50 | 19.10 | 18.23 | 18.74 | 1,616,409 | +0.59(+3.22%) |
Aug 23, 2018 | 18.56 | 18.62 | 18.00 | 18.16 | 1,174,271 | -0.59(-3.12%) |
Aug 22, 2018 | 19.06 | 19.11 | 18.59 | 18.74 | 832,609 | -0.12(-0.66%) |
Aug 21, 2018 | 18.79 | 19.05 | 18.68 | 18.87 | 866,666 | +0.20(+1.08%) |
Aug 20, 2018 | 19.20 | 19.24 | 18.38 | 18.67 | 1,347,586 | -0.28(-1.47%) |
Aug 17, 2018 | 18.17 | 19.06 | 18.17 | 18.95 | 2,845,752 | +0.86(+4.78%) |
Aug 16, 2018 | 18.51 | 19.22 | 18.03 | 18.08 | 1,814,325 | -0.35(-1.87%) |
Aug 15, 2018 | 18.95 | 19.75 | 18.28 | 18.43 | 2,165,300 | -0.94(-4.86%) |
Aug 14, 2018 | 19.58 | 20.12 | 19.15 | 19.37 | 1,156,205 | -0.13(-0.69%) |
Aug 13, 2018 | 20.79 | 20.90 | 19.35 | 19.50 | 1,549,804 | -1.59(-7.55%) |
Aug 10, 2018 | 21.09 | 21.57 | 20.89 | 21.10 | 707,869 | -0.13(-0.63%) |
Aug 09, 2018 | 21.16 | 21.83 | 21.12 | 21.23 | 716,104 | +0.16(+0.77%) |
Aug 08, 2018 | 21.36 | 21.45 | 20.80 | 21.07 | 1,005,121 | -0.29(-1.35%) |
Aug 07, 2018 | 22.55 | 22.71 | 21.13 | 21.36 | 738,256 | -1.12(-5.00%) |
Aug 06, 2018 | 22.17 | 22.83 | 22.07 | 22.48 | 403,205 | +0.13(+0.60%) |
Aug 03, 2018 | 22.31 | 22.90 | 22.09 | 22.34 | 532,933 | +0.17(+0.78%) |
Aug 02, 2018 | 22.14 | 22.55 | 21.94 | 22.17 | 477,763 | -0.09(-0.39%) |