Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.44 | 17.82 | 17.42 | 17.70 | 9,614,219 | +0.26(+1.48%) |
Sep 27, 2018 | 17.32 | 17.79 | 17.31 | 17.44 | 10,934,933 | +0.13(+0.77%) |
Sep 26, 2018 | 17.59 | 17.66 | 17.16 | 17.31 | 18,629,780 | -0.27(-1.52%) |
Sep 25, 2018 | 18.17 | 18.27 | 17.45 | 17.57 | 34,753,192 | -1.54(-8.08%) |
Sep 24, 2018 | 19.15 | 19.31 | 18.94 | 19.12 | 8,293,288 | -0.03(-0.17%) |
Sep 21, 2018 | 18.88 | 19.25 | 18.80 | 19.15 | 31,561,702 | +0.31(+1.64%) |
Sep 20, 2018 | 19.02 | 19.04 | 18.53 | 18.84 | 13,857,057 | -0.14(-0.75%) |
Sep 19, 2018 | 19.35 | 19.39 | 18.96 | 18.98 | 9,753,766 | -0.35(-1.81%) |
Sep 18, 2018 | 19.02 | 19.39 | 19.00 | 19.33 | 8,722,643 | +0.32(+1.67%) |
Sep 17, 2018 | 19.03 | 19.28 | 18.93 | 19.02 | 7,886,321 | +0.03(+0.18%) |
Sep 14, 2018 | 18.99 | 19.04 | 18.56 | 18.98 | 9,233,177 | +0.08(+0.40%) |
Sep 13, 2018 | 19.20 | 19.20 | 18.84 | 18.91 | 8,026,658 | -0.24(-1.26%) |
Sep 12, 2018 | 18.79 | 19.23 | 18.72 | 19.15 | 9,754,701 | +0.36(+1.91%) |
Sep 11, 2018 | 18.27 | 18.98 | 18.22 | 18.79 | 13,187,192 | +0.58(+3.21%) |
Sep 10, 2018 | 18.44 | 18.46 | 18.12 | 18.21 | 7,941,117 | -0.11(-0.59%) |
Sep 07, 2018 | 18.30 | 18.72 | 18.21 | 18.32 | 7,790,942 | -0.05(-0.27%) |
Sep 06, 2018 | 18.18 | 18.41 | 18.12 | 18.37 | 14,110,374 | +0.29(+1.62%) |
Sep 05, 2018 | 17.92 | 18.14 | 17.88 | 18.07 | 10,070,299 | +0.13(+0.70%) |
Sep 04, 2018 | 17.83 | 18.02 | 17.58 | 17.95 | 13,993,088 | +0.12(+0.66%) |
Aug 31, 2018 | 17.83 | 17.83 | 17.83 | 0 | -0.27(-1.48%) | |
Aug 30, 2018 | 18.22 | 18.27 | 17.82 | 18.10 | 16,579,484 | -0.10(-0.55%) |
Aug 29, 2018 | 18.37 | 18.42 | 17.95 | 18.20 | 21,453,080 | -0.13(-0.71%) |
Aug 28, 2018 | 18.65 | 18.74 | 18.30 | 18.33 | 15,923,766 | -0.30(-1.62%) |
Aug 27, 2018 | 18.57 | 18.74 | 18.50 | 18.63 | 12,284,069 | +0.10(+0.53%) |
Aug 24, 2018 | 18.62 | 18.74 | 18.52 | 18.53 | 13,027,895 | -0.05(-0.26%) |
Aug 23, 2018 | 18.31 | 18.74 | 18.25 | 18.58 | 13,399,878 | +0.32(+1.74%) |
Aug 22, 2018 | 18.90 | 18.94 | 18.20 | 18.26 | 25,141,498 | -1.27(-6.51%) |
Aug 21, 2018 | 19.45 | 19.71 | 19.34 | 19.54 | 15,440,996 | +0.10(+0.50%) |
Aug 20, 2018 | 19.21 | 19.47 | 19.09 | 19.44 | 13,371,280 | +0.31(+1.62%) |
Aug 17, 2018 | 18.89 | 19.37 | 18.83 | 19.13 | 12,953,383 | +0.12(+0.64%) |
Aug 16, 2018 | 18.48 | 19.06 | 18.46 | 19.01 | 18,993,950 | +0.70(+3.83%) |
Aug 15, 2018 | 18.30 | 18.60 | 17.99 | 18.30 | 15,826,494 | +0.09(+0.49%) |
Aug 14, 2018 | 17.85 | 18.37 | 17.85 | 18.22 | 15,190,876 | +0.39(+2.19%) |
Aug 13, 2018 | 17.49 | 17.95 | 17.42 | 17.82 | 18,665,424 | +0.41(+2.34%) |
Aug 10, 2018 | 16.96 | 17.61 | 16.95 | 17.42 | 20,147,266 | +0.33(+1.96%) |
Aug 09, 2018 | 15.85 | 17.21 | 15.83 | 17.08 | 39,669,420 | +1.98(+13.11%) |
Aug 08, 2018 | 15.19 | 15.27 | 14.99 | 15.10 | 10,193,274 | -0.08(-0.54%) |
Aug 07, 2018 | 15.27 | 15.31 | 15.12 | 15.18 | 12,464,640 | -0.05(-0.32%) |
Aug 06, 2018 | 15.32 | 15.39 | 15.18 | 15.23 | 8,200,073 | -0.11(-0.69%) |
Aug 03, 2018 | 15.31 | 15.54 | 15.28 | 15.34 | 5,499,630 | +0.08(+0.53%) |
Aug 02, 2018 | 15.07 | 15.37 | 14.95 | 15.26 | 6,430,574 | +0.13(+0.86%) |
Aug 01, 2018 | 15.29 | 15.49 | 15.13 | 15.13 | 8,158,805 | -0.16(-1.07%) |
Jul 31, 2018 | 15.23 | 15.46 | 15.13 | 15.29 | 9,559,938 | +0.11(+0.70%) |
Jul 30, 2018 | 15.03 | 15.23 | 14.98 | 15.18 | 9,332,358 | +0.22(+1.47%) |
Jul 27, 2018 | 15.10 | 15.23 | 14.88 | 14.96 | 6,538,130 | -0.02(-0.11%) |
Jul 26, 2018 | 14.97 | 15.21 | 14.88 | 14.98 | 10,848,080 | +0.11(+0.71%) |
Jul 25, 2018 | 15.16 | 15.21 | 14.71 | 14.88 | 11,788,526 | -0.37(-2.40%) |
Jul 24, 2018 | 15.44 | 15.44 | 15.16 | 15.24 | 7,209,498 | -0.09(-0.59%) |
Jul 23, 2018 | 15.31 | 15.42 | 15.01 | 15.33 | 7,033,628 | +0.05(+0.32%) |
Jul 20, 2018 | 15.64 | 15.64 | 15.25 | 15.28 | 8,168,130 | -0.38(-2.44%) |
Jul 19, 2018 | 15.86 | 15.89 | 15.62 | 15.67 | 8,775,304 | -0.23(-1.44%) |
Jul 18, 2018 | 16.03 | 16.06 | 15.86 | 15.89 | 5,695,433 | -0.10(-0.61%) |
Jul 17, 2018 | 15.97 | 16.13 | 15.93 | 15.99 | 5,980,701 | +0.02(+0.10%) |
Jul 16, 2018 | 16.15 | 16.16 | 15.87 | 15.97 | 9,233,239 | -0.22(-1.36%) |
Jul 13, 2018 | 16.25 | 16.34 | 16.06 | 16.20 | 6,296,734 | -0.10(-0.60%) |
Jul 12, 2018 | 16.22 | 16.36 | 16.09 | 16.29 | 7,361,857 | +0.16(+1.01%) |
Jul 11, 2018 | 16.21 | 16.37 | 16.11 | 16.13 | 7,009,702 | -0.25(-1.54%) |
Jul 10, 2018 | 16.20 | 16.41 | 16.15 | 16.38 | 10,457,937 | +0.18(+1.11%) |
Jul 09, 2018 | 16.02 | 16.25 | 16.01 | 16.20 | 9,900,728 | +0.19(+1.17%) |
Jul 06, 2018 | 15.79 | 16.06 | 15.65 | 16.02 | 6,922,072 | +0.23(+1.44%) |
Jul 05, 2018 | 15.64 | 15.79 | 15.47 | 15.79 | 8,667,210 | +0.23(+1.47%) |
Jul 03, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.46(+3.08%) |