Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.21 | 16.57 | 16.15 | 16.44 | 10,595,745 | +0.65(+4.09%) |
Oct 30, 2018 | 15.46 | 15.89 | 15.38 | 15.79 | 9,917,345 | +0.28(+1.82%) |
Oct 29, 2018 | 16.05 | 16.20 | 15.20 | 15.51 | 10,465,665 | -0.13(-0.83%) |
Oct 26, 2018 | 15.77 | 15.99 | 15.43 | 15.64 | 9,069,500 | -0.58(-3.59%) |
Oct 25, 2018 | 15.98 | 16.36 | 15.85 | 16.22 | 8,944,265 | +0.40(+2.53%) |
Oct 24, 2018 | 16.61 | 16.79 | 15.78 | 15.82 | 8,937,000 | -0.86(-5.16%) |
Oct 23, 2018 | 16.16 | 16.75 | 16.07 | 16.68 | 10,476,205 | +0.09(+0.55%) |
Oct 22, 2018 | 16.30 | 16.69 | 16.17 | 16.59 | 10,575,570 | +0.35(+2.14%) |
Oct 19, 2018 | 16.52 | 16.79 | 16.23 | 16.24 | 11,393,500 | -0.10(-0.62%) |
Oct 18, 2018 | 16.19 | 16.50 | 16.14 | 16.34 | 14,145,410 | +0.01(+0.06%) |
Oct 17, 2018 | 16.60 | 16.75 | 16.21 | 16.33 | 13,539,025 | -0.21(-1.27%) |
Oct 16, 2018 | 16.29 | 16.60 | 16.13 | 16.54 | 11,188,635 | +0.51(+3.19%) |
Oct 15, 2018 | 16.06 | 16.26 | 15.71 | 16.03 | 12,905,150 | +0.04(+0.25%) |
Oct 12, 2018 | 15.93 | 16.20 | 15.71 | 15.99 | 18,645,500 | +0.57(+3.67%) |
Oct 11, 2018 | 15.77 | 15.96 | 15.35 | 15.42 | 20,363,700 | -0.49(-3.08%) |
Oct 10, 2018 | 16.62 | 16.69 | 15.68 | 15.91 | 166,852,224 | -0.60(-3.62%) |
Oct 09, 2018 | 16.61 | 16.92 | 16.40 | 16.51 | 15,971,480 | -0.23(-1.36%) |
Oct 08, 2018 | 17.24 | 17.38 | 16.37 | 16.74 | 18,984,854 | -0.48(-2.79%) |
Oct 05, 2018 | 17.54 | 17.63 | 16.92 | 17.22 | 19,750,500 | -0.64(-3.57%) |
Oct 04, 2018 | 18.29 | 18.34 | 17.70 | 17.86 | 8,662,100 | -0.44(-2.42%) |
Oct 03, 2018 | 18.31 | 18.53 | 18.20 | 18.30 | 8,188,730 | +0.06(+0.35%) |
Oct 02, 2018 | 18.47 | 18.49 | 18.02 | 18.24 | 10,354,470 | -0.22(-1.20%) |
Oct 01, 2018 | 18.60 | 18.87 | 18.36 | 18.46 | 9,299,215 | +0.00(+0.02%) |
Sep 28, 2018 | 18.24 | 18.48 | 17.95 | 18.45 | 11,345,000 | +0.10(+0.56%) |
Sep 27, 2018 | 18.01 | 18.45 | 18.01 | 18.35 | 11,569,370 | +0.44(+2.47%) |
Sep 26, 2018 | 18.00 | 18.10 | 17.75 | 17.91 | 9,362,490 | +0.01(+0.04%) |
Sep 25, 2018 | 17.65 | 17.97 | 17.60 | 17.90 | 11,664,515 | +0.45(+2.59%) |
Sep 24, 2018 | 17.10 | 17.54 | 16.83 | 17.45 | 10,489,850 | +0.35(+2.07%) |
Sep 21, 2018 | 17.18 | 17.43 | 17.04 | 17.10 | 16,006,500 | -0.05(-0.27%) |
Sep 20, 2018 | 16.80 | 17.29 | 16.55 | 17.14 | 13,577,715 | -0.02(-0.14%) |
Sep 19, 2018 | 17.73 | 17.79 | 16.91 | 17.17 | 13,019,540 | -0.52(-2.94%) |
Sep 18, 2018 | 17.32 | 17.89 | 17.06 | 17.69 | 9,148,035 | +0.05(+0.29%) |
Sep 17, 2018 | 18.06 | 18.15 | 17.52 | 17.63 | 7,092,215 | -0.44(-2.41%) |
Sep 14, 2018 | 18.00 | 18.25 | 18.00 | 18.07 | 7,647,000 | +0.08(+0.47%) |
Sep 13, 2018 | 17.85 | 18.10 | 17.70 | 17.99 | 8,763,120 | +0.24(+1.35%) |
Sep 12, 2018 | 17.47 | 17.79 | 17.27 | 17.75 | 8,232,470 | +0.30(+1.72%) |
Sep 11, 2018 | 17.50 | 17.77 | 17.40 | 17.45 | 10,716,195 | -0.12(-0.71%) |
Sep 10, 2018 | 17.23 | 17.60 | 17.12 | 17.57 | 7,771,505 | +0.47(+2.72%) |
Sep 07, 2018 | 16.89 | 17.36 | 16.75 | 17.10 | 5,359,500 | +0.10(+0.61%) |
Sep 06, 2018 | 16.76 | 17.15 | 16.70 | 17.00 | 8,816,245 | +0.30(+1.77%) |
Sep 05, 2018 | 17.26 | 17.31 | 16.31 | 16.70 | 10,460,660 | -0.51(-2.97%) |
Sep 04, 2018 | 17.02 | 17.23 | 16.76 | 17.22 | 9,831,675 | +0.46(+2.77%) |
Aug 31, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.14(+0.85%) | |
Aug 30, 2018 | 16.49 | 16.73 | 16.42 | 16.61 | 5,623,020 | +0.11(+0.65%) |
Aug 29, 2018 | 16.32 | 16.61 | 16.27 | 16.50 | 6,126,915 | +0.32(+1.96%) |
Aug 28, 2018 | 16.13 | 16.23 | 16.02 | 16.18 | 4,583,805 | +0.12(+0.76%) |
Aug 27, 2018 | 16.11 | 16.24 | 15.95 | 16.06 | 4,756,705 | -0.02(-0.10%) |
Aug 24, 2018 | 15.79 | 16.14 | 15.79 | 16.08 | 4,449,500 | +0.33(+2.08%) |
Aug 23, 2018 | 15.50 | 15.82 | 15.50 | 15.75 | 5,853,210 | +0.21(+1.33%) |
Aug 22, 2018 | 15.30 | 15.60 | 15.30 | 15.54 | 4,141,230 | +0.22(+1.45%) |
Aug 21, 2018 | 15.45 | 15.50 | 15.25 | 15.32 | 6,180,765 | -0.01(-0.09%) |
Aug 20, 2018 | 15.38 | 15.47 | 15.21 | 15.34 | 6,260,790 | +0.04(+0.24%) |
Aug 17, 2018 | 15.30 | 15.34 | 15.08 | 15.30 | 4,740,500 | -0.02(-0.12%) |
Aug 16, 2018 | 15.30 | 15.48 | 15.27 | 15.32 | 5,723,620 | +0.07(+0.49%) |
Aug 15, 2018 | 15.25 | 15.39 | 15.04 | 15.24 | 7,611,095 | -0.03(-0.17%) |
Aug 14, 2018 | 15.06 | 15.29 | 14.84 | 15.27 | 4,561,200 | +0.31(+2.10%) |
Aug 13, 2018 | 15.00 | 15.11 | 14.85 | 14.96 | 9,093,440 | -0.10(-0.68%) |
Aug 10, 2018 | 14.80 | 15.16 | 14.77 | 15.06 | 6,264,000 | +0.15(+0.99%) |
Aug 09, 2018 | 14.67 | 15.03 | 14.63 | 14.91 | 8,613,240 | +0.30(+2.05%) |
Aug 08, 2018 | 14.61 | 14.67 | 14.43 | 14.61 | 6,597,390 | -0.00(-0.01%) |
Aug 07, 2018 | 14.72 | 14.88 | 14.60 | 14.61 | 4,658,815 | -0.11(-0.77%) |
Aug 06, 2018 | 14.70 | 14.85 | 14.56 | 14.73 | 7,280,270 | +0.00(+0.00%) |
Aug 03, 2018 | 14.80 | 15.13 | 14.62 | 14.73 | 13,137,500 | -0.03(-0.18%) |
Aug 02, 2018 | 14.10 | 14.77 | 14.00 | 14.75 | 20,617,990 | +1.83(+14.18%) |