Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.21 | 16.24 | 15.85 | 15.87 | 8,757,145 | -0.15(-0.96%) |
Oct 30, 2018 | 15.64 | 16.08 | 15.56 | 16.02 | 10,355,115 | +0.50(+3.20%) |
Oct 29, 2018 | 15.62 | 15.89 | 15.37 | 15.53 | 7,092,079 | +0.14(+0.90%) |
Oct 26, 2018 | 15.66 | 15.74 | 15.18 | 15.39 | 7,011,078 | -0.36(-2.27%) |
Oct 25, 2018 | 15.52 | 15.86 | 15.34 | 15.75 | 10,234,502 | +0.34(+2.18%) |
Oct 24, 2018 | 15.49 | 15.72 | 15.29 | 15.41 | 9,242,878 | -0.07(-0.43%) |
Oct 23, 2018 | 15.26 | 15.56 | 15.07 | 15.48 | 9,919,890 | +0.04(+0.28%) |
Oct 22, 2018 | 16.08 | 16.13 | 15.41 | 15.43 | 8,818,950 | -0.64(-3.96%) |
Oct 19, 2018 | 15.50 | 16.11 | 15.19 | 16.07 | 13,574,312 | +0.53(+3.39%) |
Oct 18, 2018 | 16.54 | 16.66 | 15.43 | 15.54 | 25,237,858 | +0.23(+1.53%) |
Oct 17, 2018 | 14.94 | 15.40 | 14.94 | 15.31 | 6,946,427 | +0.29(+1.95%) |
Oct 16, 2018 | 15.02 | 15.07 | 14.76 | 15.02 | 11,069,439 | +0.09(+0.59%) |
Oct 15, 2018 | 14.56 | 15.08 | 14.42 | 14.93 | 6,710,642 | +0.35(+2.41%) |
Oct 12, 2018 | 14.95 | 15.03 | 14.37 | 14.58 | 13,792,079 | -0.10(-0.65%) |
Oct 11, 2018 | 15.35 | 15.59 | 14.64 | 14.67 | 15,700,675 | -0.78(-5.06%) |
Oct 10, 2018 | 15.88 | 16.00 | 15.45 | 15.45 | 9,040,613 | -0.48(-3.03%) |
Oct 09, 2018 | 16.30 | 16.42 | 15.83 | 15.94 | 9,277,568 | -0.45(-2.72%) |
Oct 08, 2018 | 16.79 | 16.87 | 16.31 | 16.38 | 12,994,480 | -0.61(-3.57%) |
Oct 05, 2018 | 16.95 | 17.21 | 16.94 | 16.99 | 7,383,279 | +0.01(+0.09%) |
Oct 04, 2018 | 16.82 | 17.11 | 16.81 | 16.98 | 3,782,818 | +0.12(+0.69%) |
Oct 03, 2018 | 16.89 | 17.05 | 16.71 | 16.86 | 5,238,824 | +0.06(+0.35%) |
Oct 02, 2018 | 16.86 | 17.07 | 16.65 | 16.80 | 5,349,077 | -0.02(-0.13%) |
Oct 01, 2018 | 16.72 | 16.89 | 16.65 | 16.82 | 4,237,971 | +0.09(+0.57%) |
Sep 28, 2018 | 16.73 | 16.84 | 16.59 | 16.73 | 5,622,268 | -0.13(-0.78%) |
Sep 27, 2018 | 17.00 | 17.06 | 16.68 | 16.86 | 6,357,280 | +0.06(+0.35%) |
Sep 26, 2018 | 16.77 | 17.07 | 16.71 | 16.80 | 5,302,584 | +0.01(+0.04%) |
Sep 25, 2018 | 17.41 | 17.44 | 16.71 | 16.79 | 8,272,837 | -0.53(-3.04%) |
Sep 24, 2018 | 17.73 | 17.90 | 17.20 | 17.32 | 7,491,865 | -0.45(-2.55%) |
Sep 21, 2018 | 17.87 | 17.98 | 17.61 | 17.77 | 14,838,782 | -0.07(-0.41%) |
Sep 20, 2018 | 17.89 | 18.19 | 17.69 | 17.85 | 4,753,912 | +0.09(+0.49%) |
Sep 19, 2018 | 17.44 | 17.88 | 17.41 | 17.76 | 4,310,472 | +0.45(+2.58%) |
Sep 18, 2018 | 17.37 | 17.42 | 17.22 | 17.31 | 4,882,647 | -0.02(-0.13%) |
Sep 17, 2018 | 17.47 | 17.71 | 17.28 | 17.33 | 4,872,031 | -0.03(-0.17%) |
Sep 14, 2018 | 17.17 | 17.43 | 17.17 | 17.36 | 7,632,644 | +0.29(+1.67%) |
Sep 13, 2018 | 17.71 | 17.73 | 17.00 | 17.08 | 9,602,392 | -0.50(-2.87%) |
Sep 12, 2018 | 17.52 | 17.66 | 17.44 | 17.58 | 3,638,240 | +0.04(+0.25%) |
Sep 11, 2018 | 17.63 | 17.74 | 17.39 | 17.54 | 4,036,759 | -0.26(-1.48%) |
Sep 10, 2018 | 17.69 | 17.95 | 17.67 | 17.80 | 3,813,464 | +0.22(+1.25%) |
Sep 07, 2018 | 17.68 | 17.78 | 17.38 | 17.58 | 4,104,603 | -0.12(-0.70%) |
Sep 06, 2018 | 17.96 | 17.99 | 17.63 | 17.71 | 6,247,910 | -0.28(-1.54%) |
Sep 05, 2018 | 17.55 | 18.07 | 17.49 | 17.98 | 6,226,690 | +0.45(+2.59%) |
Sep 04, 2018 | 17.60 | 17.60 | 17.36 | 17.53 | 5,095,272 | -0.09(-0.50%) |
Aug 31, 2018 | 17.62 | 17.62 | 17.62 | 0 | -0.12(-0.66%) | |
Aug 30, 2018 | 17.99 | 18.02 | 17.71 | 17.74 | 3,568,089 | -0.32(-1.78%) |
Aug 29, 2018 | 18.01 | 18.14 | 17.77 | 18.06 | 4,074,918 | -0.01(-0.04%) |
Aug 28, 2018 | 18.13 | 18.21 | 17.98 | 18.06 | 3,927,335 | -0.02(-0.12%) |
Aug 27, 2018 | 17.75 | 18.25 | 17.75 | 18.09 | 4,419,213 | +0.44(+2.49%) |
Aug 24, 2018 | 17.85 | 17.85 | 17.63 | 17.65 | 3,269,100 | -0.11(-0.62%) |
Aug 23, 2018 | 17.96 | 18.08 | 17.70 | 17.76 | 3,710,921 | -0.25(-1.38%) |
Aug 22, 2018 | 18.14 | 18.15 | 17.97 | 18.01 | 5,636,317 | -0.12(-0.65%) |
Aug 21, 2018 | 17.96 | 18.27 | 17.96 | 18.12 | 6,638,295 | +0.14(+0.77%) |
Aug 20, 2018 | 17.97 | 18.15 | 17.87 | 17.98 | 6,019,789 | +0.09(+0.49%) |
Aug 17, 2018 | 17.87 | 18.11 | 17.82 | 17.90 | 6,489,778 | -0.08(-0.45%) |
Aug 16, 2018 | 17.79 | 18.12 | 17.78 | 17.98 | 4,760,108 | +0.29(+1.61%) |
Aug 15, 2018 | 17.84 | 17.93 | 17.64 | 17.69 | 5,321,558 | -0.36(-1.98%) |
Aug 14, 2018 | 18.00 | 18.11 | 17.88 | 18.05 | 4,903,251 | +0.14(+0.81%) |
Aug 13, 2018 | 17.82 | 17.97 | 17.71 | 17.91 | 4,984,286 | +0.07(+0.36%) |
Aug 10, 2018 | 18.19 | 18.19 | 17.56 | 17.84 | 7,320,143 | -0.57(-3.10%) |
Aug 09, 2018 | 18.45 | 18.65 | 18.35 | 18.41 | 7,974,827 | -0.08(-0.43%) |
Aug 08, 2018 | 18.33 | 18.49 | 18.11 | 18.49 | 5,244,265 | +0.12(+0.63%) |
Aug 07, 2018 | 18.33 | 18.62 | 18.29 | 18.37 | 5,452,010 | +0.09(+0.51%) |
Aug 06, 2018 | 18.22 | 18.33 | 17.96 | 18.28 | 3,666,260 | +0.12(+0.64%) |
Aug 03, 2018 | 18.09 | 18.38 | 18.03 | 18.17 | 4,408,256 | +0.14(+0.76%) |
Aug 02, 2018 | 18.50 | 18.53 | 17.88 | 18.03 | 7,594,367 | -0.62(-3.33%) |