Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.91 | 16.52 | 15.87 | 16.04 | 12,348,073 | +0.38(+2.43%) |
Oct 30, 2018 | 15.22 | 15.72 | 14.89 | 15.66 | 7,156,894 | +0.27(+1.75%) |
Oct 29, 2018 | 16.41 | 16.56 | 15.11 | 15.39 | 6,577,684 | -0.92(-5.64%) |
Oct 26, 2018 | 16.20 | 16.61 | 15.87 | 16.31 | 5,283,000 | -0.18(-1.09%) |
Oct 25, 2018 | 16.58 | 16.75 | 16.23 | 16.49 | 6,211,091 | +0.27(+1.66%) |
Oct 24, 2018 | 17.48 | 17.49 | 16.19 | 16.22 | 7,068,336 | -0.96(-5.59%) |
Oct 23, 2018 | 17.47 | 17.50 | 16.87 | 17.18 | 8,144,435 | -0.78(-4.34%) |
Oct 22, 2018 | 18.00 | 18.20 | 17.66 | 17.96 | 3,765,583 | -0.17(-0.94%) |
Oct 19, 2018 | 18.35 | 18.65 | 18.00 | 18.13 | 5,248,700 | -0.12(-0.66%) |
Oct 18, 2018 | 18.22 | 18.47 | 17.94 | 18.25 | 7,660,477 | -0.30(-1.62%) |
Oct 17, 2018 | 18.95 | 18.95 | 18.25 | 18.55 | 4,771,139 | -0.48(-2.52%) |
Oct 16, 2018 | 18.96 | 19.05 | 18.73 | 19.03 | 4,761,620 | +0.16(+0.85%) |
Oct 15, 2018 | 18.71 | 19.08 | 18.34 | 18.87 | 5,672,236 | +0.27(+1.45%) |
Oct 12, 2018 | 18.62 | 18.74 | 17.87 | 18.60 | 7,429,800 | +0.43(+2.37%) |
Oct 11, 2018 | 18.74 | 18.95 | 18.15 | 18.17 | 6,668,872 | -0.82(-4.32%) |
Oct 10, 2018 | 20.11 | 20.22 | 18.95 | 18.99 | 6,720,553 | -1.25(-6.18%) |
Oct 09, 2018 | 19.90 | 20.62 | 19.86 | 20.24 | 7,934,952 | +0.29(+1.45%) |
Oct 08, 2018 | 20.15 | 20.32 | 19.70 | 19.95 | 5,521,834 | -0.37(-1.82%) |
Oct 05, 2018 | 20.15 | 20.50 | 20.08 | 20.32 | 7,299,500 | +0.13(+0.64%) |
Oct 04, 2018 | 20.40 | 20.80 | 20.01 | 20.19 | 8,642,736 | -0.34(-1.66%) |
Oct 03, 2018 | 20.18 | 20.60 | 19.77 | 20.53 | 8,532,459 | +0.45(+2.24%) |
Oct 02, 2018 | 20.06 | 20.44 | 19.77 | 20.08 | 6,669,537 | +0.06(+0.30%) |
Oct 01, 2018 | 20.25 | 20.40 | 20.00 | 20.02 | 7,802,482 | -0.10(-0.50%) |
Sep 28, 2018 | 19.60 | 20.37 | 19.48 | 20.12 | 10,199,300 | +0.47(+2.39%) |
Sep 27, 2018 | 19.46 | 19.72 | 19.29 | 19.65 | 5,534,051 | +0.45(+2.34%) |
Sep 26, 2018 | 19.19 | 19.37 | 18.99 | 19.20 | 6,227,521 | -0.17(-0.88%) |
Sep 25, 2018 | 19.11 | 19.50 | 19.08 | 19.37 | 5,741,854 | +0.38(+2.00%) |
Sep 24, 2018 | 18.71 | 19.12 | 18.68 | 18.99 | 4,889,094 | +0.55(+2.98%) |
Sep 21, 2018 | 18.50 | 18.75 | 18.36 | 18.44 | 5,879,400 | +0.02(+0.11%) |
Sep 20, 2018 | 18.78 | 18.85 | 18.31 | 18.42 | 4,829,554 | -0.17(-0.91%) |
Sep 19, 2018 | 18.39 | 18.80 | 18.27 | 18.59 | 5,122,297 | +0.20(+1.09%) |
Sep 18, 2018 | 18.01 | 18.63 | 17.96 | 18.39 | 5,762,429 | +0.62(+3.49%) |
Sep 17, 2018 | 17.91 | 18.11 | 17.74 | 17.77 | 3,051,871 | -0.09(-0.50%) |
Sep 14, 2018 | 17.90 | 18.29 | 17.84 | 17.86 | 3,322,300 | +0.05(+0.28%) |
Sep 13, 2018 | 17.83 | 17.94 | 17.46 | 17.81 | 4,264,730 | -0.13(-0.72%) |
Sep 12, 2018 | 18.33 | 18.49 | 17.86 | 17.94 | 4,644,763 | -0.08(-0.44%) |
Sep 11, 2018 | 17.21 | 18.08 | 17.21 | 18.02 | 4,403,274 | +0.73(+4.22%) |
Sep 10, 2018 | 17.70 | 17.80 | 17.25 | 17.29 | 4,056,795 | -0.31(-1.76%) |
Sep 07, 2018 | 17.15 | 17.64 | 16.94 | 17.60 | 6,808,600 | +0.17(+0.98%) |
Sep 06, 2018 | 18.01 | 18.07 | 17.32 | 17.43 | 7,033,748 | -0.61(-3.38%) |
Sep 05, 2018 | 18.20 | 18.33 | 17.62 | 18.04 | 7,989,406 | -0.36(-1.96%) |
Sep 04, 2018 | 19.19 | 19.34 | 18.34 | 18.40 | 6,527,845 | -0.67(-3.51%) |
Aug 31, 2018 | 19.07 | 19.07 | 19.07 | 0 | -0.14(-0.73%) | |
Aug 30, 2018 | 19.01 | 19.26 | 18.87 | 19.21 | 3,730,752 | +0.19(+1.00%) |
Aug 29, 2018 | 18.77 | 19.05 | 18.43 | 19.02 | 6,895,196 | +0.47(+2.53%) |
Aug 28, 2018 | 18.84 | 18.93 | 18.51 | 18.55 | 2,800,158 | -0.28(-1.49%) |
Aug 27, 2018 | 19.03 | 19.18 | 18.82 | 18.83 | 2,813,201 | -0.16(-0.84%) |
Aug 24, 2018 | 18.84 | 19.23 | 18.84 | 18.99 | 4,585,600 | +0.39(+2.10%) |
Aug 23, 2018 | 18.29 | 18.74 | 18.27 | 18.60 | 4,042,513 | +0.17(+0.92%) |
Aug 22, 2018 | 18.24 | 18.55 | 18.22 | 18.43 | 3,578,744 | +0.43(+2.39%) |
Aug 21, 2018 | 17.92 | 18.14 | 17.77 | 18.00 | 3,638,441 | +0.32(+1.81%) |
Aug 20, 2018 | 17.60 | 17.77 | 17.53 | 17.68 | 3,728,005 | +0.05(+0.28%) |
Aug 17, 2018 | 17.55 | 17.77 | 17.42 | 17.63 | 3,822,300 | +0.22(+1.26%) |
Aug 16, 2018 | 17.43 | 17.68 | 17.34 | 17.41 | 3,438,578 | +0.13(+0.75%) |
Aug 15, 2018 | 17.98 | 18.02 | 17.02 | 17.28 | 5,540,752 | -0.95(-5.21%) |
Aug 14, 2018 | 18.09 | 18.27 | 17.94 | 18.23 | 4,068,946 | +0.46(+2.59%) |
Aug 13, 2018 | 18.29 | 18.31 | 17.67 | 17.77 | 4,644,839 | -0.57(-3.11%) |
Aug 10, 2018 | 18.20 | 18.57 | 18.15 | 18.34 | 5,869,900 | +0.05(+0.27%) |
Aug 09, 2018 | 18.10 | 18.37 | 18.07 | 18.29 | 4,372,952 | +0.22(+1.22%) |
Aug 08, 2018 | 18.58 | 18.58 | 18.03 | 18.07 | 4,771,038 | -0.72(-3.83%) |
Aug 07, 2018 | 19.44 | 19.53 | 18.76 | 18.79 | 4,949,908 | -0.37(-1.93%) |
Aug 06, 2018 | 19.34 | 19.51 | 18.95 | 19.16 | 6,196,476 | +0.48(+2.57%) |
Aug 03, 2018 | 19.12 | 19.47 | 18.59 | 18.68 | 7,496,300 | -0.84(-4.30%) |
Aug 02, 2018 | 18.48 | 19.60 | 18.48 | 19.52 | 11,031,255 | +1.24(+6.78%) |