Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.46 | 18.49 | 18.01 | 18.47 | 1,798,073 | -0.01(-0.04%) |
Oct 30, 2018 | 17.90 | 18.69 | 17.78 | 18.48 | 2,352,007 | +0.64(+3.58%) |
Oct 29, 2018 | 17.87 | 17.89 | 17.60 | 17.84 | 1,431,031 | +0.09(+0.48%) |
Oct 26, 2018 | 17.61 | 17.84 | 17.45 | 17.76 | 1,595,682 | +0.03(+0.18%) |
Oct 25, 2018 | 17.46 | 18.02 | 17.44 | 17.73 | 1,586,663 | +0.28(+1.61%) |
Oct 24, 2018 | 17.83 | 17.90 | 17.41 | 17.44 | 1,344,530 | -0.33(-1.88%) |
Oct 23, 2018 | 17.56 | 18.12 | 17.47 | 17.78 | 2,714,034 | +0.50(+2.88%) |
Oct 22, 2018 | 17.72 | 17.80 | 17.28 | 17.28 | 1,002,222 | -0.44(-2.46%) |
Oct 19, 2018 | 17.54 | 17.87 | 17.36 | 17.72 | 1,980,253 | +0.23(+1.34%) |
Oct 18, 2018 | 16.95 | 17.51 | 16.70 | 17.48 | 2,463,733 | +0.47(+2.75%) |
Oct 17, 2018 | 16.92 | 17.14 | 16.59 | 17.02 | 1,053,378 | +0.02(+0.09%) |
Oct 16, 2018 | 17.54 | 17.69 | 16.99 | 17.00 | 1,473,032 | -0.58(-3.28%) |
Oct 15, 2018 | 17.80 | 17.92 | 17.48 | 17.58 | 978,286 | -0.35(-1.95%) |
Oct 12, 2018 | 17.91 | 18.06 | 17.23 | 17.93 | 1,915,152 | +0.10(+0.57%) |
Oct 11, 2018 | 17.60 | 18.22 | 17.40 | 17.83 | 2,838,958 | +0.30(+1.73%) |
Oct 10, 2018 | 17.00 | 17.61 | 16.82 | 17.52 | 2,076,804 | +0.62(+3.69%) |
Oct 09, 2018 | 17.37 | 17.44 | 16.81 | 16.90 | 1,186,856 | -0.56(-3.21%) |
Oct 08, 2018 | 17.52 | 17.84 | 17.26 | 17.46 | 1,035,195 | -0.03(-0.18%) |
Oct 05, 2018 | 17.67 | 18.18 | 17.37 | 17.49 | 2,186,984 | -0.23(-1.28%) |
Oct 04, 2018 | 16.01 | 18.13 | 16.00 | 17.72 | 4,225,642 | +1.64(+10.17%) |
Oct 03, 2018 | 15.89 | 16.11 | 15.65 | 16.08 | 1,322,431 | +0.28(+1.77%) |
Oct 02, 2018 | 15.63 | 15.93 | 15.59 | 15.80 | 1,118,924 | +0.12(+0.79%) |
Oct 01, 2018 | 15.83 | 15.89 | 15.54 | 15.68 | 1,550,211 | -0.25(-1.56%) |
Sep 28, 2018 | 16.28 | 16.43 | 15.81 | 15.93 | 802,913 | -0.43(-2.62%) |
Sep 27, 2018 | 16.43 | 16.74 | 16.14 | 16.35 | 674,986 | +0.00(+0.00%) |
Sep 26, 2018 | 16.55 | 16.59 | 16.14 | 16.35 | 627,217 | -0.16(-0.94%) |
Sep 25, 2018 | 16.70 | 16.74 | 16.39 | 16.51 | 899,688 | -0.19(-1.17%) |
Sep 24, 2018 | 16.94 | 17.09 | 16.16 | 16.70 | 1,269,283 | -0.39(-2.28%) |
Sep 21, 2018 | 17.41 | 17.41 | 17.02 | 17.09 | 1,155,254 | -0.31(-1.79%) |
Sep 20, 2018 | 17.48 | 17.64 | 17.13 | 17.41 | 799,057 | +0.08(+0.45%) |
Sep 19, 2018 | 17.02 | 17.48 | 16.74 | 17.33 | 893,888 | +0.19(+1.14%) |
Sep 18, 2018 | 16.98 | 17.29 | 16.86 | 17.13 | 925,392 | +0.16(+0.92%) |
Sep 17, 2018 | 17.02 | 17.09 | 16.59 | 16.98 | 1,022,616 | -0.04(-0.23%) |
Sep 14, 2018 | 16.78 | 17.41 | 16.72 | 17.02 | 1,115,321 | +0.35(+2.10%) |
Sep 13, 2018 | 16.32 | 16.74 | 16.32 | 16.67 | 602,842 | +0.35(+2.15%) |
Sep 12, 2018 | 16.59 | 16.63 | 15.93 | 16.32 | 1,357,417 | -0.47(-2.78%) |
Sep 11, 2018 | 16.94 | 17.25 | 16.67 | 16.78 | 1,070,516 | -0.19(-1.15%) |
Sep 10, 2018 | 16.98 | 17.19 | 16.74 | 16.98 | 700,581 | -0.04(-0.23%) |
Sep 07, 2018 | 16.74 | 17.09 | 16.59 | 17.02 | 462,512 | +0.31(+1.86%) |
Sep 06, 2018 | 16.94 | 17.06 | 16.59 | 16.70 | 493,727 | -0.19(-1.15%) |
Sep 05, 2018 | 16.63 | 17.06 | 16.63 | 16.90 | 913,310 | +0.08(+0.46%) |
Sep 04, 2018 | 17.02 | 17.09 | 16.63 | 16.82 | 594,888 | -0.16(-0.92%) |
Aug 31, 2018 | 16.98 | 16.98 | 16.98 | 0 | -0.19(-1.13%) | |
Aug 30, 2018 | 16.78 | 17.29 | 16.55 | 17.17 | 1,090,741 | +0.38(+2.27%) |
Aug 29, 2018 | 17.02 | 17.14 | 16.75 | 16.79 | 827,443 | -0.27(-1.58%) |
Aug 28, 2018 | 17.45 | 17.51 | 16.94 | 17.06 | 839,993 | -0.31(-1.77%) |
Aug 27, 2018 | 17.21 | 17.60 | 17.18 | 17.37 | 1,134,962 | +0.15(+0.90%) |
Aug 24, 2018 | 17.18 | 17.37 | 16.94 | 17.21 | 903,123 | +0.12(+0.68%) |
Aug 23, 2018 | 17.14 | 17.33 | 16.98 | 17.10 | 1,311,618 | -0.04(-0.22%) |
Aug 22, 2018 | 16.71 | 17.25 | 16.60 | 17.14 | 1,047,827 | +0.39(+2.30%) |
Aug 21, 2018 | 17.02 | 17.14 | 16.60 | 16.75 | 1,295,641 | -0.15(-0.91%) |
Aug 20, 2018 | 16.91 | 17.06 | 16.79 | 16.91 | 1,110,480 | +0.08(+0.46%) |
Aug 17, 2018 | 16.41 | 16.94 | 16.41 | 16.83 | 1,240,821 | +0.31(+1.86%) |
Aug 16, 2018 | 16.60 | 16.79 | 16.48 | 16.52 | 1,032,352 | -0.08(-0.46%) |
Aug 15, 2018 | 16.21 | 17.02 | 16.17 | 16.60 | 1,481,649 | +0.35(+2.13%) |
Aug 14, 2018 | 15.98 | 16.48 | 15.90 | 16.25 | 1,095,951 | +0.27(+1.69%) |
Aug 13, 2018 | 16.33 | 16.44 | 15.90 | 15.98 | 885,593 | -0.27(-1.66%) |
Aug 10, 2018 | 16.02 | 16.44 | 15.94 | 16.25 | 1,565,925 | +0.19(+1.20%) |
Aug 09, 2018 | 15.75 | 16.19 | 15.75 | 16.06 | 975,423 | +0.31(+1.96%) |
Aug 08, 2018 | 15.64 | 16.29 | 15.64 | 15.75 | 1,354,557 | +0.04(+0.25%) |
Aug 07, 2018 | 15.44 | 16.19 | 15.40 | 15.71 | 1,616,391 | +0.39(+2.51%) |
Aug 06, 2018 | 15.60 | 15.64 | 15.29 | 15.33 | 1,094,114 | -0.15(-0.99%) |
Aug 03, 2018 | 15.83 | 15.98 | 15.44 | 15.48 | 972,455 | -0.42(-2.66%) |
Aug 02, 2018 | 15.67 | 16.14 | 15.44 | 15.90 | 1,522,118 | +0.39(+2.48%) |