Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.76 | 15.21 | 14.72 | 15.01 | 4,810,014 | +0.37(+2.53%) |
Oct 30, 2018 | 14.11 | 14.66 | 13.95 | 14.64 | 5,461,198 | +0.50(+3.57%) |
Oct 29, 2018 | 14.73 | 14.75 | 13.94 | 14.13 | 5,618,311 | -0.47(-3.21%) |
Oct 26, 2018 | 13.64 | 14.78 | 13.41 | 14.60 | 7,787,214 | +0.81(+5.89%) |
Oct 25, 2018 | 13.17 | 13.96 | 12.69 | 13.79 | 11,306,103 | +1.22(+9.68%) |
Oct 24, 2018 | 13.59 | 13.59 | 12.53 | 12.57 | 5,490,936 | -0.87(-6.44%) |
Oct 23, 2018 | 13.74 | 13.83 | 13.18 | 13.44 | 4,440,844 | -0.74(-5.22%) |
Oct 22, 2018 | 14.58 | 14.61 | 14.11 | 14.18 | 2,796,363 | -0.41(-2.78%) |
Oct 19, 2018 | 14.66 | 15.06 | 14.43 | 14.58 | 1,938,737 | -0.10(-0.68%) |
Oct 18, 2018 | 14.74 | 14.90 | 14.48 | 14.68 | 1,979,532 | -0.27(-1.81%) |
Oct 17, 2018 | 15.12 | 15.22 | 14.83 | 14.95 | 2,074,736 | -0.33(-2.18%) |
Oct 16, 2018 | 15.29 | 15.39 | 15.03 | 15.29 | 1,982,812 | +0.12(+0.77%) |
Oct 15, 2018 | 15.02 | 15.39 | 14.72 | 15.17 | 2,601,514 | +0.26(+1.75%) |
Oct 12, 2018 | 15.18 | 15.25 | 14.53 | 14.91 | 3,515,229 | +0.04(+0.24%) |
Oct 11, 2018 | 14.83 | 15.45 | 14.57 | 14.87 | 3,393,535 | -0.23(-1.55%) |
Oct 10, 2018 | 16.18 | 16.18 | 15.08 | 15.11 | 4,331,917 | -1.08(-6.69%) |
Oct 09, 2018 | 16.19 | 16.45 | 15.98 | 16.19 | 2,040,550 | +0.08(+0.50%) |
Oct 08, 2018 | 15.88 | 16.25 | 15.77 | 16.11 | 2,293,698 | +0.04(+0.22%) |
Oct 05, 2018 | 16.00 | 16.33 | 15.86 | 16.07 | 2,785,417 | +0.15(+0.96%) |
Oct 04, 2018 | 16.04 | 16.28 | 15.71 | 15.92 | 2,684,728 | -0.16(-1.01%) |
Oct 03, 2018 | 16.00 | 16.22 | 15.73 | 16.08 | 4,066,537 | +0.13(+0.79%) |
Oct 02, 2018 | 16.12 | 16.32 | 15.92 | 15.95 | 3,472,824 | -0.12(-0.73%) |
Oct 01, 2018 | 15.51 | 16.13 | 15.33 | 16.07 | 2,601,110 | +0.64(+4.15%) |
Sep 28, 2018 | 15.32 | 15.83 | 15.27 | 15.43 | 2,688,397 | +0.02(+0.12%) |
Sep 27, 2018 | 15.65 | 15.65 | 15.15 | 15.41 | 5,221,615 | -0.18(-1.16%) |
Sep 26, 2018 | 15.80 | 15.87 | 15.48 | 15.59 | 3,062,816 | -0.38(-2.37%) |
Sep 25, 2018 | 16.14 | 16.38 | 15.96 | 15.97 | 2,211,557 | +0.01(+0.06%) |
Sep 24, 2018 | 16.31 | 16.59 | 15.90 | 15.96 | 2,729,737 | -0.17(-1.06%) |
Sep 21, 2018 | 16.22 | 16.43 | 16.06 | 16.13 | 3,624,002 | +0.00(+0.00%) |
Sep 20, 2018 | 16.33 | 16.46 | 16.04 | 16.13 | 1,924,220 | +0.00(+0.00%) |
Sep 19, 2018 | 15.76 | 16.41 | 15.74 | 16.13 | 2,863,580 | +0.39(+2.46%) |
Sep 18, 2018 | 15.61 | 16.01 | 15.54 | 15.75 | 3,270,996 | +0.41(+2.71%) |
Sep 17, 2018 | 15.94 | 16.04 | 15.22 | 15.33 | 2,741,565 | -0.57(-3.57%) |
Sep 14, 2018 | 15.58 | 16.24 | 15.54 | 15.90 | 2,685,514 | +0.25(+1.61%) |
Sep 13, 2018 | 15.81 | 15.96 | 15.59 | 15.65 | 2,874,326 | -0.21(-1.31%) |
Sep 12, 2018 | 15.47 | 15.99 | 15.16 | 15.86 | 3,892,123 | +0.60(+3.90%) |
Sep 11, 2018 | 14.61 | 15.41 | 14.47 | 15.26 | 4,045,631 | +0.67(+4.57%) |
Sep 10, 2018 | 14.53 | 14.77 | 14.45 | 14.59 | 1,685,980 | +0.12(+0.81%) |
Sep 07, 2018 | 14.35 | 14.61 | 14.08 | 14.48 | 3,008,396 | -0.10(-0.68%) |
Sep 06, 2018 | 14.76 | 15.09 | 14.44 | 14.57 | 4,453,434 | -0.27(-1.82%) |
Sep 05, 2018 | 15.36 | 15.42 | 14.78 | 14.84 | 4,743,342 | -0.68(-4.36%) |
Sep 04, 2018 | 15.47 | 15.60 | 15.27 | 15.52 | 1,869,125 | +0.11(+0.70%) |
Aug 31, 2018 | 15.41 | 15.41 | 15.41 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 15.89 | 15.93 | 15.17 | 15.58 | 7,525,647 | -0.36(-2.26%) |
Aug 29, 2018 | 15.80 | 16.03 | 15.67 | 15.94 | 1,626,849 | +0.19(+1.20%) |
Aug 28, 2018 | 16.00 | 16.18 | 15.58 | 15.75 | 2,807,945 | -0.22(-1.41%) |
Aug 27, 2018 | 15.73 | 16.18 | 15.73 | 15.97 | 3,230,689 | +0.24(+1.54%) |
Aug 24, 2018 | 15.83 | 15.98 | 15.67 | 15.73 | 3,009,276 | +0.03(+0.17%) |
Aug 23, 2018 | 15.91 | 16.00 | 15.69 | 15.70 | 2,236,061 | -0.31(-1.91%) |
Aug 22, 2018 | 16.03 | 16.19 | 15.87 | 16.01 | 2,021,384 | +0.07(+0.45%) |
Aug 21, 2018 | 15.82 | 16.22 | 15.78 | 15.94 | 3,921,278 | +0.36(+2.31%) |
Aug 20, 2018 | 15.32 | 15.61 | 15.26 | 15.58 | 3,192,409 | +0.29(+1.88%) |
Aug 17, 2018 | 14.95 | 15.37 | 14.87 | 15.29 | 2,645,634 | +0.40(+2.66%) |
Aug 16, 2018 | 14.89 | 15.22 | 14.81 | 14.89 | 2,997,398 | +0.13(+0.85%) |
Aug 15, 2018 | 15.27 | 15.36 | 14.14 | 14.77 | 5,320,062 | -0.67(-4.31%) |
Aug 14, 2018 | 15.27 | 15.60 | 15.27 | 15.43 | 2,727,074 | +0.29(+1.90%) |
Aug 13, 2018 | 15.22 | 15.38 | 15.06 | 15.14 | 2,543,781 | -0.08(-0.53%) |
Aug 10, 2018 | 15.04 | 15.28 | 14.91 | 15.22 | 2,294,772 | +0.22(+1.44%) |
Aug 09, 2018 | 15.12 | 15.20 | 14.93 | 15.01 | 3,341,022 | -0.13(-0.83%) |
Aug 08, 2018 | 14.94 | 15.33 | 14.86 | 15.13 | 2,905,752 | +0.02(+0.12%) |
Aug 07, 2018 | 15.26 | 15.40 | 15.04 | 15.12 | 2,445,543 | +0.10(+0.66%) |
Aug 06, 2018 | 15.11 | 15.28 | 14.95 | 15.02 | 2,321,121 | -0.02(-0.12%) |
Aug 03, 2018 | 14.99 | 15.53 | 14.94 | 15.04 | 2,483,039 | -0.03(-0.18%) |
Aug 02, 2018 | 15.22 | 15.45 | 15.01 | 15.06 | 2,954,651 | -0.40(-2.62%) |