Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.43 | 15.85 | 14.06 | 15.22 | 12,088,572 | +2.08(+15.87%) |
Oct 30, 2018 | 12.42 | 13.23 | 12.32 | 13.14 | 5,513,791 | +0.39(+3.09%) |
Oct 29, 2018 | 13.87 | 13.95 | 12.61 | 12.74 | 7,299,032 | -0.99(-7.23%) |
Oct 26, 2018 | 14.04 | 14.19 | 13.43 | 13.74 | 4,176,353 | -0.64(-4.45%) |
Oct 25, 2018 | 13.60 | 14.40 | 13.55 | 14.38 | 4,575,453 | +0.94(+6.96%) |
Oct 24, 2018 | 13.41 | 14.28 | 13.37 | 13.44 | 7,445,320 | +0.07(+0.49%) |
Oct 23, 2018 | 13.06 | 13.49 | 12.32 | 13.37 | 8,854,379 | +0.02(+0.19%) |
Oct 22, 2018 | 13.63 | 13.85 | 13.34 | 13.35 | 3,376,574 | -0.27(-1.99%) |
Oct 19, 2018 | 14.06 | 14.43 | 13.44 | 13.62 | 5,458,741 | -0.43(-3.04%) |
Oct 18, 2018 | 14.79 | 14.83 | 13.96 | 14.05 | 4,446,372 | -0.84(-5.62%) |
Oct 17, 2018 | 14.80 | 15.14 | 14.37 | 14.88 | 3,977,457 | +0.15(+1.00%) |
Oct 16, 2018 | 14.17 | 14.92 | 13.66 | 14.74 | 9,750,588 | +0.69(+4.91%) |
Oct 15, 2018 | 13.85 | 14.20 | 13.62 | 14.05 | 4,482,175 | +0.11(+0.82%) |
Oct 12, 2018 | 14.32 | 14.39 | 13.64 | 13.93 | 3,867,517 | -0.10(-0.70%) |
Oct 11, 2018 | 14.07 | 14.42 | 13.67 | 14.03 | 3,857,407 | -0.15(-1.04%) |
Oct 10, 2018 | 14.55 | 14.83 | 14.13 | 14.18 | 5,217,495 | -0.33(-2.26%) |
Oct 09, 2018 | 13.78 | 14.64 | 13.47 | 14.51 | 8,022,453 | +0.69(+4.99%) |
Oct 08, 2018 | 14.29 | 14.34 | 13.56 | 13.82 | 6,028,141 | -0.63(-4.37%) |
Oct 05, 2018 | 14.99 | 15.11 | 14.08 | 14.45 | 7,767,210 | -0.71(-4.66%) |
Oct 04, 2018 | 15.47 | 15.58 | 15.00 | 15.15 | 2,752,775 | -0.39(-2.53%) |
Oct 03, 2018 | 15.36 | 15.93 | 15.34 | 15.55 | 4,077,657 | +0.28(+1.83%) |
Oct 02, 2018 | 15.95 | 16.20 | 15.23 | 15.27 | 5,857,290 | -0.85(-5.24%) |
Oct 01, 2018 | 16.04 | 16.36 | 16.04 | 16.11 | 2,189,975 | -0.09(-0.56%) |
Sep 28, 2018 | 16.16 | 16.60 | 16.07 | 16.20 | 2,323,094 | +0.00(+0.00%) |
Sep 27, 2018 | 16.20 | 16.39 | 15.88 | 16.20 | 2,576,786 | -0.14(-0.85%) |
Sep 26, 2018 | 16.38 | 16.60 | 16.24 | 16.34 | 2,749,915 | +0.01(+0.05%) |
Sep 25, 2018 | 16.16 | 16.69 | 16.07 | 16.34 | 3,712,663 | +0.19(+1.17%) |
Sep 24, 2018 | 15.92 | 16.38 | 15.83 | 16.15 | 3,832,519 | +0.15(+0.92%) |
Sep 21, 2018 | 16.11 | 16.21 | 15.90 | 16.00 | 2,842,411 | -0.05(-0.31%) |
Sep 20, 2018 | 16.71 | 16.75 | 16.00 | 16.05 | 3,872,169 | -0.52(-3.12%) |
Sep 19, 2018 | 16.36 | 16.67 | 16.36 | 16.57 | 2,150,622 | +0.16(+0.95%) |
Sep 18, 2018 | 16.25 | 16.55 | 16.04 | 16.41 | 3,292,348 | +0.11(+0.65%) |
Sep 17, 2018 | 16.66 | 16.66 | 16.23 | 16.30 | 4,206,041 | -0.27(-1.63%) |
Sep 14, 2018 | 16.32 | 16.77 | 16.28 | 16.57 | 4,233,879 | +0.34(+2.07%) |
Sep 13, 2018 | 16.09 | 16.49 | 16.08 | 16.24 | 4,080,402 | +0.28(+1.75%) |
Sep 12, 2018 | 14.98 | 16.02 | 14.97 | 15.96 | 7,158,507 | +0.65(+4.23%) |
Sep 11, 2018 | 15.18 | 15.52 | 15.09 | 15.31 | 4,346,846 | +0.13(+0.86%) |
Sep 10, 2018 | 15.55 | 15.65 | 15.04 | 15.18 | 5,983,154 | -0.48(-3.09%) |
Sep 07, 2018 | 15.50 | 15.87 | 15.27 | 15.66 | 4,470,076 | +0.06(+0.37%) |
Sep 06, 2018 | 16.65 | 16.97 | 15.46 | 15.61 | 7,864,093 | -0.97(-5.84%) |
Sep 05, 2018 | 16.51 | 16.70 | 16.11 | 16.57 | 3,677,049 | +0.07(+0.45%) |
Sep 04, 2018 | 17.22 | 17.22 | 16.47 | 16.50 | 2,486,045 | -0.76(-4.42%) |
Aug 31, 2018 | 17.26 | 17.26 | 17.26 | 0 | -0.04(-0.24%) | |
Aug 30, 2018 | 17.75 | 17.75 | 17.24 | 17.30 | 1,908,508 | -0.47(-2.63%) |
Aug 29, 2018 | 17.33 | 17.85 | 17.17 | 17.77 | 3,490,603 | +0.54(+3.14%) |
Aug 28, 2018 | 17.20 | 17.37 | 16.85 | 17.23 | 2,450,136 | -0.02(-0.10%) |
Aug 27, 2018 | 17.84 | 17.92 | 17.22 | 17.25 | 2,105,784 | -0.48(-2.73%) |
Aug 24, 2018 | 17.55 | 18.00 | 17.54 | 17.73 | 1,992,807 | +0.21(+1.17%) |
Aug 23, 2018 | 17.16 | 17.80 | 17.16 | 17.53 | 3,304,977 | +0.27(+1.57%) |
Aug 22, 2018 | 17.00 | 17.30 | 16.94 | 17.26 | 2,677,580 | +0.21(+1.20%) |
Aug 21, 2018 | 16.59 | 17.23 | 16.59 | 17.05 | 3,364,740 | +0.47(+2.82%) |
Aug 20, 2018 | 16.62 | 16.66 | 16.36 | 16.58 | 2,277,066 | +0.03(+0.20%) |
Aug 17, 2018 | 16.62 | 16.68 | 16.34 | 16.55 | 2,502,375 | -0.07(-0.39%) |
Aug 16, 2018 | 16.16 | 16.79 | 16.14 | 16.62 | 3,192,730 | +0.53(+3.26%) |
Aug 15, 2018 | 16.43 | 16.52 | 16.06 | 16.09 | 3,870,550 | -0.48(-2.87%) |
Aug 14, 2018 | 16.86 | 16.98 | 16.41 | 16.57 | 6,190,005 | -0.30(-1.80%) |
Aug 13, 2018 | 17.04 | 17.37 | 16.84 | 16.87 | 3,676,199 | -0.22(-1.30%) |
Aug 10, 2018 | 17.13 | 17.57 | 17.07 | 17.09 | 3,943,657 | -0.49(-2.77%) |
Aug 09, 2018 | 17.39 | 17.83 | 17.29 | 17.58 | 3,136,213 | +0.18(+1.03%) |
Aug 08, 2018 | 18.04 | 18.11 | 17.36 | 17.40 | 4,193,999 | -0.63(-3.52%) |
Aug 07, 2018 | 18.26 | 18.26 | 17.77 | 18.03 | 3,762,483 | -0.20(-1.07%) |
Aug 06, 2018 | 17.93 | 18.46 | 17.68 | 18.23 | 3,842,006 | +0.13(+0.72%) |
Aug 03, 2018 | 18.53 | 18.57 | 18.03 | 18.10 | 4,868,971 | -0.47(-2.54%) |
Aug 02, 2018 | 19.11 | 19.34 | 18.04 | 18.57 | 8,095,579 | -0.65(-3.38%) |