Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.36 | 15.76 | 15.31 | 15.32 | 7,923,976 | +0.11(+0.75%) |
Oct 30, 2018 | 15.02 | 15.41 | 14.92 | 15.21 | 1,394,283 | +0.11(+0.71%) |
Oct 29, 2018 | 15.41 | 15.50 | 14.87 | 15.10 | 2,415,984 | -0.21(-1.34%) |
Oct 26, 2018 | 15.35 | 15.59 | 15.16 | 15.31 | 2,440,434 | -0.22(-1.41%) |
Oct 25, 2018 | 15.34 | 15.74 | 15.19 | 15.53 | 2,936,104 | +0.37(+2.42%) |
Oct 24, 2018 | 16.09 | 16.09 | 15.14 | 15.16 | 1,620,558 | -0.81(-5.05%) |
Oct 23, 2018 | 16.09 | 16.13 | 15.68 | 15.97 | 2,118,038 | -0.43(-2.63%) |
Oct 22, 2018 | 16.66 | 16.69 | 16.32 | 16.40 | 1,522,402 | -0.24(-1.44%) |
Oct 19, 2018 | 16.88 | 16.98 | 16.64 | 16.64 | 1,207,417 | -0.17(-1.01%) |
Oct 18, 2018 | 16.79 | 17.08 | 16.68 | 16.81 | 1,850,615 | -0.12(-0.71%) |
Oct 17, 2018 | 17.11 | 17.22 | 16.88 | 16.93 | 1,666,209 | -0.21(-1.24%) |
Oct 16, 2018 | 16.88 | 17.30 | 16.81 | 17.14 | 2,114,502 | +0.28(+1.63%) |
Oct 15, 2018 | 17.04 | 17.19 | 16.86 | 16.86 | 1,796,972 | -0.14(-0.83%) |
Oct 12, 2018 | 17.04 | 17.18 | 16.64 | 17.00 | 2,825,133 | +0.11(+0.63%) |
Oct 11, 2018 | 16.95 | 17.13 | 16.65 | 16.90 | 2,517,580 | -0.11(-0.62%) |
Oct 10, 2018 | 17.46 | 17.49 | 16.93 | 17.00 | 3,402,453 | -0.52(-2.98%) |
Oct 09, 2018 | 17.53 | 17.75 | 17.36 | 17.53 | 2,309,056 | +0.01(+0.08%) |
Oct 08, 2018 | 17.59 | 17.59 | 17.37 | 17.51 | 1,893,788 | -0.13(-0.72%) |
Oct 05, 2018 | 17.56 | 17.89 | 17.42 | 17.64 | 2,713,966 | +0.07(+0.40%) |
Oct 04, 2018 | 17.66 | 17.85 | 17.57 | 17.57 | 2,019,293 | -0.16(-0.92%) |
Oct 03, 2018 | 17.50 | 17.90 | 17.46 | 17.73 | 3,697,892 | +0.30(+1.70%) |
Oct 02, 2018 | 17.56 | 17.56 | 17.23 | 17.44 | 3,134,761 | -0.13(-0.72%) |
Oct 01, 2018 | 17.44 | 17.68 | 17.34 | 17.56 | 3,871,127 | +0.22(+1.26%) |
Sep 28, 2018 | 17.05 | 17.41 | 16.95 | 17.34 | 3,720,407 | +0.33(+1.95%) |
Sep 27, 2018 | 16.59 | 17.06 | 16.52 | 17.01 | 2,964,311 | +0.51(+3.08%) |
Sep 26, 2018 | 16.67 | 16.67 | 16.45 | 16.50 | 2,381,550 | -0.22(-1.31%) |
Sep 25, 2018 | 16.69 | 16.75 | 16.43 | 16.72 | 2,000,166 | +0.10(+0.59%) |
Sep 24, 2018 | 17.27 | 17.49 | 16.54 | 16.62 | 2,404,585 | -0.45(-2.65%) |
Sep 21, 2018 | 17.15 | 17.24 | 16.95 | 17.08 | 2,345,391 | -0.11(-0.62%) |
Sep 20, 2018 | 17.15 | 17.29 | 16.86 | 17.18 | 2,016,934 | +0.06(+0.33%) |
Sep 19, 2018 | 17.32 | 17.32 | 17.01 | 17.12 | 1,788,679 | -0.18(-1.06%) |
Sep 18, 2018 | 17.41 | 17.54 | 17.22 | 17.31 | 1,585,187 | -0.01(-0.08%) |
Sep 17, 2018 | 17.46 | 17.51 | 17.27 | 17.32 | 1,853,211 | -0.10(-0.57%) |
Sep 14, 2018 | 17.51 | 17.53 | 17.05 | 17.42 | 2,169,165 | -0.13(-0.73%) |
Sep 13, 2018 | 17.56 | 17.73 | 17.39 | 17.55 | 1,931,293 | -0.09(-0.52%) |
Sep 12, 2018 | 17.63 | 17.75 | 17.53 | 17.64 | 2,321,467 | +0.04(+0.20%) |
Sep 11, 2018 | 17.30 | 17.68 | 17.27 | 17.61 | 2,151,483 | +0.41(+2.38%) |
Sep 10, 2018 | 17.48 | 17.64 | 17.12 | 17.20 | 2,583,640 | -0.23(-1.34%) |
Sep 07, 2018 | 17.46 | 17.56 | 17.29 | 17.43 | 2,977,740 | -0.16(-0.88%) |
Sep 06, 2018 | 18.03 | 18.07 | 17.55 | 17.58 | 2,155,368 | -0.44(-2.43%) |
Sep 05, 2018 | 18.07 | 18.07 | 17.71 | 18.02 | 3,456,718 | -0.10(-0.55%) |
Sep 04, 2018 | 18.25 | 18.40 | 18.07 | 18.12 | 1,888,886 | -0.11(-0.58%) |
Aug 31, 2018 | 18.23 | 18.23 | 18.23 | 0 | -0.22(-1.19%) | |
Aug 30, 2018 | 18.61 | 18.61 | 18.28 | 18.45 | 1,269,245 | -0.19(-1.02%) |
Aug 29, 2018 | 18.65 | 18.71 | 18.31 | 18.64 | 1,920,631 | +0.06(+0.30%) |
Aug 28, 2018 | 18.89 | 18.96 | 18.51 | 18.58 | 2,360,862 | -0.33(-1.76%) |
Aug 27, 2018 | 19.02 | 19.08 | 18.74 | 18.91 | 2,969,452 | -0.06(-0.34%) |
Aug 24, 2018 | 19.00 | 19.03 | 18.74 | 18.98 | 1,784,890 | +0.04(+0.19%) |
Aug 23, 2018 | 18.98 | 19.04 | 18.85 | 18.94 | 979,377 | -0.08(-0.45%) |
Aug 22, 2018 | 18.85 | 19.04 | 18.71 | 19.03 | 1,664,807 | +0.20(+1.09%) |
Aug 21, 2018 | 18.84 | 19.01 | 18.76 | 18.82 | 2,206,388 | +0.01(+0.04%) |
Aug 20, 2018 | 18.71 | 18.90 | 18.66 | 18.81 | 1,380,684 | +0.13(+0.72%) |
Aug 17, 2018 | 18.52 | 18.75 | 18.42 | 18.68 | 948,028 | +0.25(+1.34%) |
Aug 16, 2018 | 18.31 | 18.69 | 18.16 | 18.43 | 1,596,017 | +0.21(+1.16%) |
Aug 15, 2018 | 18.38 | 18.40 | 18.10 | 18.22 | 1,280,023 | -0.28(-1.53%) |
Aug 14, 2018 | 18.20 | 18.53 | 18.15 | 18.50 | 1,645,264 | +0.39(+2.15%) |
Aug 13, 2018 | 18.83 | 18.93 | 18.04 | 18.11 | 2,504,273 | -0.72(-3.83%) |
Aug 10, 2018 | 18.59 | 19.09 | 18.55 | 18.84 | 6,098,045 | +0.28(+1.49%) |
Aug 09, 2018 | 18.45 | 18.62 | 18.31 | 18.56 | 4,278,110 | +0.15(+0.81%) |
Aug 08, 2018 | 18.38 | 18.74 | 18.16 | 18.41 | 6,787,796 | +0.89(+5.08%) |
Aug 07, 2018 | 18.02 | 18.16 | 17.46 | 17.52 | 1,840,489 | -0.32(-1.78%) |
Aug 06, 2018 | 17.68 | 17.89 | 17.64 | 17.84 | 1,285,087 | +0.19(+1.08%) |
Aug 03, 2018 | 17.44 | 17.65 | 17.44 | 17.65 | 1,407,970 | +0.16(+0.93%) |
Aug 02, 2018 | 17.27 | 17.64 | 17.18 | 17.49 | 1,637,363 | +0.10(+0.57%) |