Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.69 | 18.73 | 18.36 | 18.38 | 6,631,005 | -0.19(-1.03%) |
Oct 30, 2018 | 18.21 | 18.57 | 18.18 | 18.57 | 5,569,735 | +0.35(+1.92%) |
Oct 29, 2018 | 18.36 | 18.58 | 18.00 | 18.22 | 6,087,476 | +0.07(+0.39%) |
Oct 26, 2018 | 18.29 | 18.48 | 18.06 | 18.15 | 5,564,404 | -0.37(-1.97%) |
Oct 25, 2018 | 18.73 | 18.92 | 18.20 | 18.51 | 8,198,223 | -0.25(-1.35%) |
Oct 24, 2018 | 19.19 | 19.49 | 18.73 | 18.77 | 7,431,550 | -0.40(-2.11%) |
Oct 23, 2018 | 19.10 | 19.27 | 18.83 | 19.17 | 6,352,268 | -0.22(-1.15%) |
Oct 22, 2018 | 19.58 | 19.92 | 19.32 | 19.39 | 11,762,734 | -0.17(-0.85%) |
Oct 19, 2018 | 18.20 | 19.80 | 17.94 | 19.56 | 16,592,519 | +1.72(+9.65%) |
Oct 18, 2018 | 17.73 | 17.89 | 17.64 | 17.84 | 10,159,539 | +0.22(+1.26%) |
Oct 17, 2018 | 17.51 | 17.81 | 17.47 | 17.62 | 8,492,304 | +0.13(+0.73%) |
Oct 16, 2018 | 17.70 | 17.77 | 17.28 | 17.49 | 10,679,354 | +0.30(+1.75%) |
Oct 15, 2018 | 16.86 | 17.29 | 16.86 | 17.19 | 12,488,763 | +0.18(+1.07%) |
Oct 12, 2018 | 17.33 | 17.35 | 16.80 | 17.00 | 9,722,995 | -0.13(-0.79%) |
Oct 11, 2018 | 17.51 | 17.85 | 17.01 | 17.14 | 12,202,841 | -0.27(-1.55%) |
Oct 10, 2018 | 18.25 | 18.30 | 17.39 | 17.41 | 7,889,746 | -0.93(-5.06%) |
Oct 09, 2018 | 18.58 | 18.60 | 18.27 | 18.34 | 6,553,769 | -0.23(-1.24%) |
Oct 08, 2018 | 18.38 | 18.61 | 18.23 | 18.57 | 7,269,923 | +0.04(+0.21%) |
Oct 05, 2018 | 18.44 | 18.72 | 18.44 | 18.53 | 6,895,612 | +0.12(+0.65%) |
Oct 04, 2018 | 18.52 | 18.54 | 18.30 | 18.41 | 5,418,437 | -0.11(-0.60%) |
Oct 03, 2018 | 18.35 | 18.52 | 18.29 | 18.52 | 5,653,107 | +0.21(+1.17%) |
Oct 02, 2018 | 18.20 | 18.39 | 18.07 | 18.31 | 6,314,450 | +0.13(+0.74%) |
Oct 01, 2018 | 18.27 | 18.32 | 18.06 | 18.17 | 8,387,986 | +0.02(+0.13%) |
Sep 28, 2018 | 17.89 | 18.26 | 17.60 | 18.15 | 9,650,530 | +0.06(+0.35%) |
Sep 27, 2018 | 18.40 | 18.51 | 17.91 | 18.08 | 4,752,310 | -0.33(-1.77%) |
Sep 26, 2018 | 18.41 | 18.55 | 18.39 | 18.41 | 3,701,377 | +0.07(+0.39%) |
Sep 25, 2018 | 18.30 | 18.44 | 18.26 | 18.34 | 3,024,034 | +0.08(+0.43%) |
Sep 24, 2018 | 18.41 | 18.46 | 18.19 | 18.26 | 5,481,014 | -0.13(-0.73%) |
Sep 21, 2018 | 18.04 | 18.50 | 17.97 | 18.39 | 9,686,825 | +0.40(+2.25%) |
Sep 20, 2018 | 17.97 | 18.05 | 17.83 | 17.99 | 3,601,844 | +0.25(+1.39%) |
Sep 19, 2018 | 17.76 | 17.84 | 17.69 | 17.74 | 2,554,054 | +0.01(+0.04%) |
Sep 18, 2018 | 17.82 | 17.88 | 17.65 | 17.73 | 3,394,948 | -0.15(-0.84%) |
Sep 17, 2018 | 18.16 | 18.19 | 17.85 | 17.89 | 3,075,994 | -0.13(-0.75%) |
Sep 14, 2018 | 18.06 | 18.14 | 17.96 | 18.02 | 2,338,655 | +0.02(+0.09%) |
Sep 13, 2018 | 18.16 | 18.16 | 17.96 | 18.00 | 3,179,652 | -0.09(-0.48%) |
Sep 12, 2018 | 17.89 | 18.10 | 17.77 | 18.09 | 2,461,670 | +0.23(+1.29%) |
Sep 11, 2018 | 18.10 | 18.13 | 17.69 | 17.86 | 3,035,380 | -0.25(-1.36%) |
Sep 10, 2018 | 18.13 | 18.17 | 17.99 | 18.11 | 3,560,069 | +0.06(+0.31%) |
Sep 07, 2018 | 17.87 | 18.14 | 17.78 | 18.05 | 2,742,063 | +0.12(+0.66%) |
Sep 06, 2018 | 18.03 | 18.19 | 17.84 | 17.93 | 3,900,860 | -0.02(-0.13%) |
Sep 05, 2018 | 18.13 | 18.19 | 17.84 | 17.96 | 6,470,503 | -0.24(-1.31%) |
Sep 04, 2018 | 18.01 | 18.29 | 17.89 | 18.19 | 4,085,075 | -0.33(-1.80%) |
Aug 31, 2018 | 18.53 | 18.53 | 18.53 | 0 | +0.13(+0.73%) | |
Aug 30, 2018 | 18.39 | 18.49 | 18.30 | 18.39 | 7,819,303 | -0.04(-0.21%) |
Aug 29, 2018 | 18.36 | 18.46 | 18.31 | 18.43 | 4,752,316 | +0.10(+0.56%) |
Aug 28, 2018 | 18.20 | 18.41 | 18.20 | 18.33 | 5,195,153 | +0.20(+1.08%) |
Aug 27, 2018 | 18.06 | 18.28 | 18.03 | 18.13 | 3,503,728 | +0.14(+0.79%) |
Aug 24, 2018 | 17.86 | 18.03 | 17.80 | 17.99 | 2,496,674 | +0.17(+0.93%) |
Aug 23, 2018 | 17.97 | 18.05 | 17.80 | 17.83 | 3,869,329 | -0.11(-0.61%) |
Aug 22, 2018 | 17.87 | 18.03 | 17.75 | 17.94 | 5,732,991 | +0.03(+0.18%) |
Aug 21, 2018 | 17.72 | 17.94 | 17.58 | 17.91 | 5,263,310 | +0.25(+1.43%) |
Aug 20, 2018 | 17.69 | 17.76 | 17.55 | 17.65 | 3,340,313 | +0.06(+0.36%) |
Aug 17, 2018 | 17.73 | 17.74 | 17.55 | 17.59 | 2,569,668 | -0.15(-0.84%) |
Aug 16, 2018 | 17.58 | 17.78 | 17.48 | 17.74 | 4,145,549 | +0.33(+1.90%) |
Aug 15, 2018 | 17.28 | 17.49 | 17.20 | 17.41 | 3,607,974 | +0.01(+0.04%) |
Aug 14, 2018 | 17.26 | 17.50 | 17.21 | 17.40 | 3,399,978 | +0.22(+1.28%) |
Aug 13, 2018 | 17.36 | 17.40 | 17.13 | 17.18 | 2,871,380 | -0.19(-1.09%) |
Aug 10, 2018 | 17.43 | 17.48 | 17.31 | 17.37 | 2,132,340 | -0.16(-0.90%) |
Aug 09, 2018 | 17.45 | 17.58 | 17.43 | 17.53 | 2,795,282 | +0.13(+0.72%) |
Aug 08, 2018 | 17.58 | 17.63 | 17.36 | 17.40 | 2,371,167 | -0.18(-1.03%) |
Aug 07, 2018 | 17.60 | 17.71 | 17.54 | 17.58 | 3,980,186 | +0.09(+0.49%) |
Aug 06, 2018 | 17.32 | 17.58 | 17.25 | 17.50 | 2,313,682 | +0.18(+1.04%) |
Aug 03, 2018 | 17.46 | 17.50 | 17.27 | 17.32 | 2,324,617 | -0.05(-0.27%) |
Aug 02, 2018 | 17.25 | 17.51 | 17.09 | 17.36 | 4,094,311 | +0.08(+0.46%) |