Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.24 | 15.63 | 15.12 | 15.31 | 7,083,503 | +0.28(+1.86%) |
Oct 30, 2018 | 14.68 | 15.30 | 14.58 | 15.03 | 7,462,023 | +0.27(+1.83%) |
Oct 29, 2018 | 15.31 | 15.70 | 14.49 | 14.76 | 9,525,175 | -0.54(-3.53%) |
Oct 26, 2018 | 15.14 | 15.59 | 14.78 | 15.30 | 6,868,408 | -0.13(-0.81%) |
Oct 25, 2018 | 15.48 | 15.75 | 15.09 | 15.42 | 12,323,720 | +0.24(+1.59%) |
Oct 24, 2018 | 16.71 | 16.75 | 15.12 | 15.18 | 11,287,930 | -0.72(-4.55%) |
Oct 23, 2018 | 15.77 | 16.13 | 15.31 | 15.90 | 9,271,488 | -0.22(-1.38%) |
Oct 22, 2018 | 16.66 | 16.80 | 16.06 | 16.13 | 8,675,989 | -0.67(-3.97%) |
Oct 19, 2018 | 16.56 | 17.01 | 16.56 | 16.79 | 4,651,463 | +0.22(+1.34%) |
Oct 18, 2018 | 16.44 | 16.85 | 16.30 | 16.57 | 7,047,592 | -0.09(-0.52%) |
Oct 17, 2018 | 16.74 | 17.13 | 16.50 | 16.66 | 5,163,562 | -0.28(-1.65%) |
Oct 16, 2018 | 17.07 | 17.42 | 16.66 | 16.94 | 6,073,479 | -0.11(-0.62%) |
Oct 15, 2018 | 16.52 | 17.11 | 16.36 | 17.04 | 6,406,418 | +0.86(+5.31%) |
Oct 12, 2018 | 16.43 | 16.50 | 15.72 | 16.18 | 6,865,405 | +0.15(+0.96%) |
Oct 11, 2018 | 16.42 | 16.61 | 16.01 | 16.03 | 6,994,466 | -0.69(-4.10%) |
Oct 10, 2018 | 17.94 | 17.95 | 16.64 | 16.72 | 9,047,050 | -1.13(-6.33%) |
Oct 09, 2018 | 17.29 | 17.91 | 17.25 | 17.85 | 7,837,247 | +0.55(+3.18%) |
Oct 08, 2018 | 16.73 | 17.91 | 16.73 | 17.29 | 10,578,575 | +0.47(+2.81%) |
Oct 05, 2018 | 16.86 | 17.03 | 16.66 | 16.82 | 4,158,222 | +0.02(+0.11%) |
Oct 04, 2018 | 16.82 | 17.29 | 16.66 | 16.80 | 5,682,642 | -0.09(-0.51%) |
Oct 03, 2018 | 16.80 | 17.27 | 16.62 | 16.89 | 5,948,126 | +0.19(+1.16%) |
Oct 02, 2018 | 16.53 | 16.87 | 16.38 | 16.70 | 4,341,868 | +0.24(+1.47%) |
Oct 01, 2018 | 16.57 | 16.59 | 16.24 | 16.45 | 4,647,433 | +0.05(+0.29%) |
Sep 28, 2018 | 16.22 | 16.79 | 16.22 | 16.41 | 7,429,583 | -0.02(-0.12%) |
Sep 27, 2018 | 16.14 | 16.71 | 16.03 | 16.43 | 6,001,177 | +0.46(+2.90%) |
Sep 26, 2018 | 16.75 | 16.75 | 15.89 | 15.96 | 8,651,071 | -0.80(-4.78%) |
Sep 25, 2018 | 16.89 | 17.04 | 16.47 | 16.76 | 6,143,211 | -0.07(-0.40%) |
Sep 24, 2018 | 17.18 | 17.26 | 16.48 | 16.83 | 6,405,283 | -0.06(-0.34%) |
Sep 21, 2018 | 17.30 | 17.42 | 16.86 | 16.89 | 14,981,570 | -0.32(-1.85%) |
Sep 20, 2018 | 17.04 | 17.27 | 16.84 | 17.21 | 10,621,438 | +0.61(+3.66%) |
Sep 19, 2018 | 15.84 | 16.72 | 15.82 | 16.60 | 7,487,569 | +0.80(+5.07%) |
Sep 18, 2018 | 15.70 | 15.87 | 15.60 | 15.80 | 4,575,525 | +0.30(+1.93%) |
Sep 17, 2018 | 15.26 | 15.59 | 15.26 | 15.50 | 5,469,626 | +0.32(+2.10%) |
Sep 14, 2018 | 15.05 | 15.38 | 15.03 | 15.18 | 4,469,306 | +0.11(+0.71%) |
Sep 13, 2018 | 14.82 | 15.33 | 14.73 | 15.07 | 5,748,946 | +0.18(+1.23%) |
Sep 12, 2018 | 14.69 | 15.19 | 14.63 | 14.89 | 8,300,318 | +0.44(+3.07%) |
Sep 11, 2018 | 13.98 | 14.46 | 13.92 | 14.45 | 5,764,734 | +0.40(+2.88%) |
Sep 10, 2018 | 14.13 | 14.27 | 13.98 | 14.04 | 4,333,838 | -0.09(-0.61%) |
Sep 07, 2018 | 14.23 | 14.37 | 14.05 | 14.13 | 4,462,246 | -0.29(-2.01%) |
Sep 06, 2018 | 15.04 | 15.05 | 14.26 | 14.42 | 7,348,683 | -0.66(-4.35%) |
Sep 05, 2018 | 15.17 | 15.19 | 14.74 | 15.07 | 5,655,280 | -0.22(-1.45%) |
Sep 04, 2018 | 15.93 | 15.99 | 15.29 | 15.30 | 4,687,624 | -0.54(-3.41%) |
Aug 31, 2018 | 15.84 | 15.84 | 15.84 | 0 | -0.05(-0.30%) | |
Aug 30, 2018 | 16.10 | 16.10 | 15.75 | 15.88 | 4,230,174 | -0.10(-0.60%) |
Aug 29, 2018 | 15.61 | 16.08 | 15.35 | 15.98 | 4,032,702 | +0.41(+2.66%) |
Aug 28, 2018 | 15.84 | 16.07 | 15.50 | 15.57 | 5,474,434 | -0.33(-2.06%) |
Aug 27, 2018 | 16.11 | 16.45 | 15.73 | 15.89 | 5,127,439 | -0.17(-1.08%) |
Aug 24, 2018 | 16.07 | 16.35 | 16.05 | 16.07 | 5,339,474 | +0.13(+0.79%) |
Aug 23, 2018 | 15.73 | 15.98 | 15.54 | 15.94 | 5,503,900 | +0.13(+0.79%) |
Aug 22, 2018 | 15.43 | 15.85 | 15.31 | 15.82 | 6,617,383 | +0.62(+4.06%) |
Aug 21, 2018 | 14.64 | 15.22 | 14.60 | 15.20 | 8,942,715 | +0.77(+5.35%) |
Aug 20, 2018 | 14.29 | 14.62 | 14.25 | 14.43 | 6,226,135 | +0.10(+0.67%) |
Aug 17, 2018 | 14.15 | 14.44 | 14.14 | 14.33 | 3,504,554 | +0.22(+1.57%) |
Aug 16, 2018 | 14.23 | 14.34 | 14.01 | 14.11 | 4,043,727 | -0.05(-0.34%) |
Aug 15, 2018 | 14.58 | 14.67 | 13.82 | 14.16 | 6,648,674 | -0.68(-4.61%) |
Aug 14, 2018 | 14.99 | 15.06 | 14.80 | 14.84 | 3,756,429 | +0.13(+0.92%) |
Aug 13, 2018 | 15.12 | 15.42 | 14.70 | 14.71 | 6,865,032 | -0.43(-2.87%) |
Aug 10, 2018 | 15.46 | 15.46 | 15.11 | 15.14 | 5,479,560 | -0.40(-2.54%) |
Aug 09, 2018 | 15.40 | 15.82 | 15.34 | 15.54 | 4,913,822 | +0.18(+1.19%) |
Aug 08, 2018 | 15.38 | 15.58 | 15.26 | 15.35 | 3,210,038 | -0.13(-0.81%) |
Aug 07, 2018 | 15.43 | 15.58 | 15.30 | 15.48 | 6,409,289 | +0.21(+1.39%) |
Aug 06, 2018 | 15.07 | 15.40 | 15.04 | 15.27 | 6,170,150 | +0.25(+1.67%) |
Aug 03, 2018 | 14.77 | 15.13 | 14.64 | 15.02 | 4,796,858 | +0.30(+2.03%) |
Aug 02, 2018 | 14.64 | 14.94 | 14.52 | 14.72 | 5,756,099 | -0.12(-0.78%) |