Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.80 | 14.24 | 13.55 | 13.57 | 295,958 | -0.09(-0.66%) |
Oct 30, 2018 | 13.31 | 13.74 | 13.16 | 13.66 | 156,794 | +0.25(+1.86%) |
Oct 29, 2018 | 14.25 | 14.37 | 13.11 | 13.41 | 186,808 | -0.58(-4.15%) |
Oct 26, 2018 | 14.20 | 14.50 | 13.54 | 13.99 | 311,400 | -0.52(-3.58%) |
Oct 25, 2018 | 13.91 | 14.88 | 13.70 | 14.51 | 243,687 | +0.60(+4.31%) |
Oct 24, 2018 | 15.24 | 15.70 | 13.88 | 13.91 | 315,433 | -1.28(-8.43%) |
Oct 23, 2018 | 14.67 | 15.66 | 14.25 | 15.19 | 190,895 | +0.15(+1.00%) |
Oct 22, 2018 | 15.45 | 15.45 | 14.54 | 15.04 | 206,779 | -0.32(-2.08%) |
Oct 19, 2018 | 15.19 | 15.66 | 15.10 | 15.36 | 687,500 | +0.21(+1.39%) |
Oct 18, 2018 | 15.90 | 16.01 | 14.95 | 15.15 | 332,812 | -0.86(-5.37%) |
Oct 17, 2018 | 16.03 | 16.19 | 15.66 | 16.01 | 181,213 | +0.01(+0.06%) |
Oct 16, 2018 | 15.29 | 16.12 | 15.20 | 16.00 | 432,322 | +0.83(+5.47%) |
Oct 15, 2018 | 16.08 | 16.18 | 15.00 | 15.17 | 417,040 | -0.96(-5.95%) |
Oct 12, 2018 | 16.03 | 16.45 | 15.76 | 16.13 | 256,400 | +0.43(+2.74%) |
Oct 11, 2018 | 16.17 | 16.88 | 15.37 | 15.70 | 507,601 | -0.58(-3.56%) |
Oct 10, 2018 | 16.69 | 17.14 | 16.13 | 16.28 | 266,246 | -0.45(-2.69%) |
Oct 09, 2018 | 16.75 | 17.82 | 16.58 | 16.73 | 264,507 | -0.22(-1.30%) |
Oct 08, 2018 | 16.65 | 17.15 | 16.29 | 16.95 | 226,878 | +0.28(+1.68%) |
Oct 05, 2018 | 17.23 | 17.81 | 16.35 | 16.67 | 230,200 | -0.55(-3.19%) |
Oct 04, 2018 | 17.92 | 17.95 | 16.95 | 17.22 | 295,021 | -0.78(-4.33%) |
Oct 03, 2018 | 17.09 | 18.17 | 16.96 | 18.00 | 275,948 | +1.01(+5.94%) |
Oct 02, 2018 | 18.13 | 18.14 | 15.65 | 16.99 | 769,410 | -1.06(-5.87%) |
Oct 01, 2018 | 18.90 | 19.15 | 17.89 | 18.05 | 257,960 | -0.87(-4.60%) |
Sep 28, 2018 | 18.72 | 19.12 | 18.16 | 18.92 | 305,800 | +0.14(+0.75%) |
Sep 27, 2018 | 18.58 | 19.16 | 18.55 | 18.78 | 190,784 | +0.14(+0.75%) |
Sep 26, 2018 | 18.35 | 18.84 | 18.02 | 18.64 | 245,435 | +0.37(+2.03%) |
Sep 25, 2018 | 18.20 | 18.43 | 17.95 | 18.27 | 381,484 | +0.05(+0.27%) |
Sep 24, 2018 | 18.36 | 18.60 | 17.96 | 18.22 | 161,336 | +0.01(+0.05%) |
Sep 21, 2018 | 18.45 | 18.64 | 17.88 | 18.21 | 408,800 | -0.27(-1.46%) |
Sep 20, 2018 | 18.13 | 18.51 | 18.06 | 18.48 | 165,930 | +0.46(+2.55%) |
Sep 19, 2018 | 18.10 | 18.60 | 17.69 | 18.02 | 294,856 | -0.37(-2.01%) |
Sep 18, 2018 | 18.60 | 18.76 | 18.21 | 18.39 | 193,714 | -0.21(-1.13%) |
Sep 17, 2018 | 19.43 | 19.54 | 18.43 | 18.60 | 222,878 | -0.94(-4.81%) |
Sep 14, 2018 | 19.59 | 19.84 | 18.95 | 19.54 | 322,300 | -0.01(-0.05%) |
Sep 13, 2018 | 19.23 | 19.65 | 18.92 | 19.55 | 294,527 | +0.94(+5.05%) |
Sep 12, 2018 | 18.44 | 18.76 | 18.10 | 18.61 | 137,562 | +0.17(+0.92%) |
Sep 11, 2018 | 19.08 | 19.17 | 18.22 | 18.44 | 257,694 | -0.60(-3.15%) |
Sep 10, 2018 | 19.39 | 19.95 | 19.00 | 19.04 | 226,946 | -0.27(-1.40%) |
Sep 07, 2018 | 19.41 | 19.95 | 19.04 | 19.31 | 286,200 | -0.25(-1.28%) |
Sep 06, 2018 | 20.94 | 21.12 | 19.45 | 19.56 | 276,771 | -1.42(-6.77%) |
Sep 05, 2018 | 21.40 | 21.40 | 20.67 | 20.98 | 136,999 | -0.43(-2.01%) |
Sep 04, 2018 | 21.74 | 21.80 | 20.86 | 21.41 | 147,888 | -0.33(-1.52%) |
Aug 31, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.35(+1.64%) | |
Aug 30, 2018 | 21.25 | 21.58 | 21.18 | 21.39 | 170,530 | +0.19(+0.90%) |
Aug 29, 2018 | 19.93 | 21.64 | 19.92 | 21.20 | 319,104 | +0.03(+0.14%) |
Aug 28, 2018 | 21.53 | 21.88 | 20.46 | 21.17 | 281,625 | -0.36(-1.67%) |
Aug 27, 2018 | 21.56 | 22.20 | 21.31 | 21.53 | 185,593 | +0.04(+0.19%) |
Aug 24, 2018 | 21.67 | 22.29 | 21.12 | 21.49 | 236,600 | -0.01(-0.05%) |
Aug 23, 2018 | 21.14 | 21.63 | 20.81 | 21.50 | 200,236 | +0.43(+2.04%) |
Aug 22, 2018 | 20.25 | 21.43 | 20.21 | 21.07 | 356,025 | +1.26(+6.36%) |
Aug 21, 2018 | 19.82 | 20.41 | 19.60 | 19.81 | 271,784 | +0.11(+0.56%) |
Aug 20, 2018 | 19.32 | 19.80 | 18.94 | 19.70 | 253,931 | +0.39(+2.02%) |
Aug 17, 2018 | 18.31 | 19.36 | 18.26 | 19.31 | 352,300 | +1.07(+5.87%) |
Aug 16, 2018 | 18.33 | 18.59 | 18.00 | 18.24 | 176,289 | -0.04(-0.22%) |
Aug 15, 2018 | 18.07 | 18.51 | 17.92 | 18.28 | 239,443 | +0.19(+1.05%) |
Aug 14, 2018 | 17.79 | 18.25 | 17.44 | 18.09 | 332,434 | +0.39(+2.20%) |
Aug 13, 2018 | 18.27 | 18.40 | 17.51 | 17.70 | 321,219 | -0.46(-2.53%) |
Aug 10, 2018 | 18.24 | 18.35 | 17.70 | 18.16 | 280,000 | -0.22(-1.20%) |
Aug 09, 2018 | 17.41 | 19.28 | 17.32 | 18.38 | 406,812 | +1.27(+7.39%) |
Aug 08, 2018 | 18.87 | 19.33 | 16.62 | 17.11 | 1,014,499 | -3.07(-15.19%) |
Aug 07, 2018 | 20.14 | 20.45 | 19.87 | 20.18 | 256,577 | -0.12(-0.59%) |
Aug 06, 2018 | 19.38 | 20.44 | 19.01 | 20.30 | 244,509 | +0.94(+4.86%) |
Aug 03, 2018 | 19.65 | 19.66 | 19.16 | 19.36 | 160,200 | -0.32(-1.63%) |
Aug 02, 2018 | 19.15 | 19.70 | 19.00 | 19.68 | 251,101 | +0.52(+2.71%) |