Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.04 | 17.12 | 16.96 | 16.97 | 2,855,693 | +0.21(+1.26%) |
Oct 30, 2018 | 16.47 | 16.78 | 16.40 | 16.76 | 6,629,679 | +0.44(+2.70%) |
Oct 29, 2018 | 16.71 | 16.71 | 16.15 | 16.32 | 6,318,862 | -0.19(-1.13%) |
Oct 26, 2018 | 16.38 | 16.70 | 16.27 | 16.51 | 4,382,052 | -0.25(-1.51%) |
Oct 25, 2018 | 16.69 | 16.97 | 16.66 | 16.76 | 3,443,427 | -0.07(-0.40%) |
Oct 24, 2018 | 17.36 | 17.40 | 16.80 | 16.83 | 3,053,460 | -0.75(-4.28%) |
Oct 23, 2018 | 17.41 | 17.64 | 17.35 | 17.58 | 2,527,002 | -0.17(-0.95%) |
Oct 22, 2018 | 17.86 | 17.89 | 17.68 | 17.75 | 2,020,025 | +0.00(+0.00%) |
Oct 19, 2018 | 17.70 | 17.89 | 17.68 | 17.75 | 2,467,681 | -0.19(-1.08%) |
Oct 18, 2018 | 18.06 | 18.13 | 17.86 | 17.95 | 3,871,265 | -0.14(-0.75%) |
Oct 17, 2018 | 18.06 | 18.15 | 17.94 | 18.08 | 2,536,081 | -0.08(-0.47%) |
Oct 16, 2018 | 18.15 | 18.19 | 18.07 | 18.17 | 1,735,026 | +0.32(+1.80%) |
Oct 15, 2018 | 17.88 | 17.95 | 17.82 | 17.85 | 2,303,085 | -0.14(-0.80%) |
Oct 12, 2018 | 18.15 | 18.19 | 17.78 | 17.99 | 1,876,080 | +0.10(+0.57%) |
Oct 11, 2018 | 18.20 | 18.25 | 17.82 | 17.89 | 2,581,107 | -0.34(-1.86%) |
Oct 10, 2018 | 18.55 | 18.56 | 18.22 | 18.23 | 2,638,086 | -0.66(-3.49%) |
Oct 09, 2018 | 18.84 | 18.97 | 18.77 | 18.89 | 1,717,701 | -0.14(-0.71%) |
Oct 08, 2018 | 18.89 | 19.04 | 18.84 | 19.02 | 1,891,668 | -0.14(-0.71%) |
Oct 05, 2018 | 19.26 | 19.29 | 19.05 | 19.16 | 1,449,929 | -0.23(-1.18%) |
Oct 04, 2018 | 19.47 | 19.50 | 19.27 | 19.39 | 1,931,858 | -0.25(-1.25%) |
Oct 03, 2018 | 19.68 | 19.72 | 19.57 | 19.63 | 1,616,139 | +0.02(+0.09%) |
Oct 02, 2018 | 19.45 | 19.65 | 19.44 | 19.61 | 2,782,364 | -0.20(-1.02%) |
Oct 01, 2018 | 19.83 | 19.90 | 19.76 | 19.82 | 2,079,510 | -0.18(-0.89%) |
Sep 28, 2018 | 19.97 | 20.14 | 19.96 | 20.00 | 2,105,228 | -0.07(-0.34%) |
Sep 27, 2018 | 20.06 | 20.16 | 20.03 | 20.06 | 1,975,637 | -0.03(-0.17%) |
Sep 26, 2018 | 20.02 | 20.23 | 19.98 | 20.10 | 1,895,379 | -0.07(-0.34%) |
Sep 25, 2018 | 20.22 | 20.30 | 20.15 | 20.16 | 1,707,224 | -0.14(-0.67%) |
Sep 24, 2018 | 20.55 | 20.55 | 20.28 | 20.30 | 1,290,281 | -0.27(-1.32%) |
Sep 21, 2018 | 20.68 | 20.69 | 20.56 | 20.57 | 1,909,879 | -0.01(-0.04%) |
Sep 20, 2018 | 20.51 | 20.60 | 20.47 | 20.58 | 1,631,519 | +0.19(+0.91%) |
Sep 19, 2018 | 20.39 | 20.47 | 20.37 | 20.39 | 5,262,238 | +0.08(+0.37%) |
Sep 18, 2018 | 20.22 | 20.35 | 20.22 | 20.32 | 1,783,401 | +0.00(+0.00%) |
Sep 17, 2018 | 20.34 | 20.40 | 20.31 | 20.32 | 1,891,472 | +0.04(+0.21%) |
Sep 14, 2018 | 20.33 | 20.38 | 20.22 | 20.27 | 3,429,771 | -0.06(-0.29%) |
Sep 13, 2018 | 20.38 | 20.39 | 20.17 | 20.33 | 4,103,191 | +0.36(+1.78%) |
Sep 12, 2018 | 19.96 | 20.05 | 19.89 | 19.98 | 2,037,030 | +0.28(+1.42%) |
Sep 11, 2018 | 19.61 | 19.75 | 19.56 | 19.70 | 1,225,685 | -0.03(-0.13%) |
Sep 10, 2018 | 19.82 | 19.86 | 19.70 | 19.72 | 989,692 | +0.14(+0.69%) |
Sep 07, 2018 | 19.60 | 19.67 | 19.52 | 19.59 | 1,653,905 | -0.21(-1.07%) |
Sep 06, 2018 | 19.83 | 19.93 | 19.67 | 19.80 | 3,877,143 | +0.08(+0.39%) |
Sep 05, 2018 | 19.82 | 19.88 | 19.69 | 19.72 | 3,058,400 | -0.09(-0.47%) |
Sep 04, 2018 | 19.89 | 19.89 | 19.71 | 19.82 | 4,668,135 | -0.08(-0.38%) |
Aug 31, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.08(-0.42%) | |
Aug 30, 2018 | 20.08 | 20.10 | 19.89 | 19.98 | 2,961,879 | -0.23(-1.13%) |
Aug 29, 2018 | 20.21 | 20.27 | 20.15 | 20.21 | 3,249,110 | +0.14(+0.67%) |
Aug 28, 2018 | 20.22 | 20.26 | 20.06 | 20.07 | 2,225,888 | -0.07(-0.34%) |
Aug 27, 2018 | 20.00 | 20.20 | 19.98 | 20.14 | 2,632,537 | +0.30(+1.54%) |
Aug 24, 2018 | 19.83 | 19.90 | 19.72 | 19.83 | 3,007,519 | +0.11(+0.56%) |
Aug 23, 2018 | 19.45 | 19.91 | 19.44 | 19.72 | 7,160,960 | +0.25(+1.30%) |
Aug 22, 2018 | 19.53 | 19.55 | 19.43 | 19.47 | 1,037,451 | +0.03(+0.13%) |
Aug 21, 2018 | 19.48 | 19.50 | 19.40 | 19.45 | 1,384,095 | +0.20(+1.06%) |
Aug 20, 2018 | 19.29 | 19.31 | 19.19 | 19.24 | 1,139,347 | +0.17(+0.89%) |
Aug 17, 2018 | 18.89 | 19.13 | 18.88 | 19.07 | 1,609,115 | +0.20(+1.08%) |
Aug 16, 2018 | 18.85 | 18.97 | 18.84 | 18.87 | 2,035,918 | +0.15(+0.81%) |
Aug 15, 2018 | 18.75 | 18.75 | 18.57 | 18.72 | 6,579,671 | -0.33(-1.73%) |
Aug 14, 2018 | 19.08 | 19.10 | 19.00 | 19.05 | 3,182,572 | -0.02(-0.09%) |
Aug 13, 2018 | 19.14 | 19.23 | 19.02 | 19.06 | 1,562,058 | -0.05(-0.27%) |
Aug 10, 2018 | 19.16 | 19.20 | 19.06 | 19.12 | 1,544,117 | -0.26(-1.35%) |
Aug 09, 2018 | 19.51 | 19.56 | 19.35 | 19.38 | 2,466,585 | -0.22(-1.12%) |
Aug 08, 2018 | 19.70 | 19.70 | 19.57 | 19.60 | 2,285,984 | +0.05(+0.26%) |
Aug 07, 2018 | 19.64 | 19.64 | 19.51 | 19.55 | 1,523,934 | +0.13(+0.65%) |
Aug 06, 2018 | 19.40 | 19.47 | 19.33 | 19.42 | 1,854,463 | +0.20(+1.06%) |
Aug 03, 2018 | 19.16 | 19.22 | 19.12 | 19.22 | 884,210 | +0.12(+0.62%) |
Aug 02, 2018 | 18.99 | 19.11 | 18.95 | 19.10 | 2,257,770 | -0.21(-1.10%) |