Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.12 | 16.17 | 15.69 | 15.85 | 2,526,692 | -0.15(-0.94%) |
Oct 30, 2018 | 15.65 | 16.36 | 15.65 | 16.00 | 3,127,787 | +0.36(+2.30%) |
Oct 29, 2018 | 15.37 | 16.05 | 15.37 | 15.64 | 2,157,464 | +0.45(+2.96%) |
Oct 26, 2018 | 15.38 | 15.52 | 15.00 | 15.19 | 2,620,900 | -0.39(-2.50%) |
Oct 25, 2018 | 15.86 | 16.49 | 15.45 | 15.58 | 2,042,665 | -0.14(-0.89%) |
Oct 24, 2018 | 16.18 | 16.45 | 15.69 | 15.72 | 1,580,091 | -0.42(-2.60%) |
Oct 23, 2018 | 15.76 | 16.36 | 15.56 | 16.14 | 1,494,453 | +0.18(+1.13%) |
Oct 22, 2018 | 16.23 | 16.46 | 15.83 | 15.96 | 1,572,847 | -0.27(-1.66%) |
Oct 19, 2018 | 16.49 | 16.66 | 16.10 | 16.23 | 1,764,200 | -0.23(-1.40%) |
Oct 18, 2018 | 16.56 | 16.97 | 16.35 | 16.46 | 2,253,861 | -0.22(-1.32%) |
Oct 17, 2018 | 16.87 | 17.02 | 16.57 | 16.68 | 1,983,125 | -0.21(-1.24%) |
Oct 16, 2018 | 16.43 | 16.90 | 16.32 | 16.89 | 2,290,257 | +0.53(+3.24%) |
Oct 15, 2018 | 16.16 | 16.63 | 16.03 | 16.36 | 2,343,663 | +0.27(+1.68%) |
Oct 12, 2018 | 15.78 | 16.11 | 15.66 | 16.09 | 3,217,300 | +0.56(+3.61%) |
Oct 11, 2018 | 15.40 | 15.85 | 15.40 | 15.53 | 2,741,715 | -0.02(-0.13%) |
Oct 10, 2018 | 15.62 | 15.90 | 15.54 | 15.55 | 1,763,740 | -0.08(-0.51%) |
Oct 09, 2018 | 15.38 | 16.21 | 15.38 | 15.63 | 2,413,731 | +0.14(+0.90%) |
Oct 08, 2018 | 14.95 | 15.59 | 14.93 | 15.49 | 2,491,845 | +0.53(+3.54%) |
Oct 05, 2018 | 15.03 | 15.14 | 14.82 | 14.96 | 2,586,900 | -0.08(-0.53%) |
Oct 04, 2018 | 15.56 | 15.69 | 14.96 | 15.04 | 2,830,039 | -0.57(-3.65%) |
Oct 03, 2018 | 15.81 | 15.94 | 15.52 | 15.61 | 2,541,237 | -0.14(-0.89%) |
Oct 02, 2018 | 16.27 | 16.45 | 15.65 | 15.75 | 2,338,716 | -0.55(-3.37%) |
Oct 01, 2018 | 16.36 | 16.59 | 16.09 | 16.30 | 2,349,212 | +0.07(+0.43%) |
Sep 28, 2018 | 16.28 | 16.50 | 16.03 | 16.23 | 3,812,300 | -0.11(-0.67%) |
Sep 27, 2018 | 16.59 | 16.73 | 16.33 | 16.34 | 1,906,902 | -0.26(-1.57%) |
Sep 26, 2018 | 16.75 | 16.87 | 16.52 | 16.60 | 1,740,975 | -0.11(-0.66%) |
Sep 25, 2018 | 16.82 | 16.94 | 16.68 | 16.71 | 2,245,296 | -0.11(-0.65%) |
Sep 24, 2018 | 16.81 | 16.88 | 16.48 | 16.82 | 2,820,027 | +0.23(+1.39%) |
Sep 21, 2018 | 16.47 | 16.76 | 16.41 | 16.59 | 5,687,700 | +0.15(+0.91%) |
Sep 20, 2018 | 16.34 | 16.53 | 16.23 | 16.44 | 2,022,570 | +0.15(+0.92%) |
Sep 19, 2018 | 16.69 | 16.92 | 16.24 | 16.29 | 2,644,909 | -0.37(-2.22%) |
Sep 18, 2018 | 16.72 | 16.93 | 16.55 | 16.66 | 2,874,342 | -0.15(-0.89%) |
Sep 17, 2018 | 17.26 | 17.44 | 16.65 | 16.81 | 3,381,251 | -0.45(-2.61%) |
Sep 14, 2018 | 17.16 | 17.55 | 17.11 | 17.26 | 3,135,300 | +0.15(+0.88%) |
Sep 13, 2018 | 17.45 | 17.66 | 17.11 | 17.11 | 1,970,371 | -0.31(-1.78%) |
Sep 12, 2018 | 17.19 | 17.61 | 17.11 | 17.42 | 2,443,094 | +0.19(+1.10%) |
Sep 11, 2018 | 17.34 | 17.41 | 16.87 | 17.23 | 3,181,709 | -0.15(-0.86%) |
Sep 10, 2018 | 16.57 | 17.52 | 16.42 | 17.38 | 5,143,573 | +0.69(+4.13%) |
Sep 07, 2018 | 16.35 | 17.16 | 16.24 | 16.69 | 4,712,900 | +0.66(+4.12%) |
Sep 06, 2018 | 16.01 | 16.25 | 15.85 | 16.03 | 3,569,356 | +0.04(+0.25%) |
Sep 05, 2018 | 16.18 | 16.26 | 15.91 | 15.99 | 4,646,803 | -0.22(-1.36%) |
Sep 04, 2018 | 16.65 | 16.82 | 15.90 | 16.21 | 6,030,728 | -0.78(-4.59%) |
Aug 31, 2018 | 16.99 | 16.99 | 16.99 | 0 | -0.02(-0.12%) | |
Aug 30, 2018 | 19.00 | 19.21 | 16.54 | 17.01 | 13,083,628 | -2.96(-14.82%) |
Aug 29, 2018 | 20.54 | 20.61 | 19.92 | 19.97 | 3,001,553 | -0.53(-2.59%) |
Aug 28, 2018 | 20.54 | 20.68 | 20.07 | 20.50 | 1,628,707 | -0.05(-0.24%) |
Aug 27, 2018 | 20.75 | 20.81 | 20.29 | 20.55 | 2,284,659 | -0.12(-0.58%) |
Aug 24, 2018 | 20.73 | 20.81 | 20.57 | 20.67 | 3,248,300 | +0.04(+0.19%) |
Aug 23, 2018 | 20.55 | 20.71 | 20.54 | 20.63 | 2,222,970 | +0.01(+0.05%) |
Aug 22, 2018 | 20.51 | 20.80 | 20.51 | 20.62 | 1,402,767 | +0.13(+0.63%) |
Aug 21, 2018 | 20.56 | 20.73 | 20.33 | 20.49 | 1,950,766 | -0.05(-0.24%) |
Aug 20, 2018 | 20.41 | 20.81 | 20.41 | 20.54 | 1,274,851 | +0.20(+0.98%) |
Aug 17, 2018 | 20.06 | 20.66 | 20.06 | 20.34 | 1,889,500 | +0.24(+1.19%) |
Aug 16, 2018 | 20.09 | 20.36 | 19.95 | 20.10 | 1,348,416 | +0.07(+0.35%) |
Aug 15, 2018 | 20.26 | 20.54 | 19.95 | 20.03 | 2,349,851 | -0.32(-1.57%) |
Aug 14, 2018 | 20.20 | 20.58 | 20.18 | 20.35 | 1,469,892 | +0.19(+0.94%) |
Aug 13, 2018 | 20.35 | 20.40 | 20.10 | 20.16 | 1,215,755 | -0.09(-0.44%) |
Aug 10, 2018 | 20.17 | 20.39 | 19.85 | 20.25 | 1,838,800 | -0.13(-0.64%) |
Aug 09, 2018 | 20.22 | 21.11 | 20.21 | 20.38 | 3,194,245 | +0.16(+0.79%) |
Aug 08, 2018 | 20.33 | 20.44 | 19.95 | 20.22 | 955,088 | -0.17(-0.83%) |
Aug 07, 2018 | 20.36 | 20.70 | 20.11 | 20.39 | 1,391,468 | +0.12(+0.59%) |
Aug 06, 2018 | 20.19 | 20.44 | 20.06 | 20.27 | 1,116,758 | +0.03(+0.15%) |
Aug 03, 2018 | 20.19 | 20.52 | 19.94 | 20.24 | 1,230,000 | +0.13(+0.65%) |
Aug 02, 2018 | 19.88 | 20.25 | 19.79 | 20.11 | 1,388,661 | +0.10(+0.50%) |