Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.21 | 17.42 | 17.02 | 17.39 | 1,985,283 | +0.40(+2.35%) |
Oct 30, 2018 | 16.45 | 17.01 | 16.29 | 16.99 | 1,805,225 | +0.51(+3.09%) |
Oct 29, 2018 | 16.97 | 17.09 | 16.29 | 16.48 | 2,126,331 | -0.26(-1.55%) |
Oct 26, 2018 | 16.78 | 16.98 | 16.42 | 16.74 | 1,634,500 | -0.31(-1.82%) |
Oct 25, 2018 | 16.77 | 17.28 | 16.75 | 17.05 | 2,281,971 | +0.38(+2.28%) |
Oct 24, 2018 | 17.25 | 17.42 | 16.66 | 16.67 | 1,577,168 | -0.66(-3.81%) |
Oct 23, 2018 | 17.27 | 17.50 | 17.05 | 17.33 | 1,346,491 | -0.18(-1.03%) |
Oct 22, 2018 | 17.30 | 17.61 | 17.23 | 17.51 | 1,380,205 | +0.29(+1.68%) |
Oct 19, 2018 | 17.49 | 17.61 | 17.11 | 17.22 | 1,964,700 | -0.04(-0.23%) |
Oct 18, 2018 | 17.43 | 17.49 | 17.19 | 17.26 | 1,254,334 | -0.25(-1.43%) |
Oct 17, 2018 | 17.44 | 17.62 | 17.29 | 17.51 | 1,046,068 | +0.05(+0.29%) |
Oct 16, 2018 | 17.09 | 17.50 | 16.98 | 17.46 | 2,600,474 | +0.59(+3.50%) |
Oct 15, 2018 | 16.84 | 16.92 | 16.64 | 16.87 | 2,052,588 | +0.02(+0.12%) |
Oct 12, 2018 | 16.89 | 17.02 | 16.56 | 16.85 | 2,094,700 | +0.22(+1.32%) |
Oct 11, 2018 | 16.86 | 17.28 | 16.54 | 16.63 | 3,343,140 | -0.37(-2.18%) |
Oct 10, 2018 | 17.03 | 17.07 | 16.69 | 17.00 | 4,069,550 | -0.12(-0.70%) |
Oct 09, 2018 | 17.19 | 17.47 | 17.06 | 17.12 | 2,306,115 | -0.12(-0.70%) |
Oct 08, 2018 | 17.33 | 17.49 | 17.03 | 17.24 | 1,840,371 | -0.15(-0.86%) |
Oct 05, 2018 | 17.51 | 17.64 | 17.18 | 17.39 | 1,961,000 | -0.13(-0.74%) |
Oct 04, 2018 | 17.65 | 17.65 | 17.38 | 17.52 | 3,124,616 | -0.14(-0.79%) |
Oct 03, 2018 | 17.35 | 17.70 | 17.27 | 17.66 | 4,001,158 | +0.38(+2.20%) |
Oct 02, 2018 | 17.24 | 17.39 | 17.17 | 17.28 | 2,087,017 | -0.03(-0.17%) |
Oct 01, 2018 | 17.35 | 17.41 | 17.23 | 17.31 | 2,695,828 | -0.01(-0.06%) |
Sep 28, 2018 | 16.87 | 17.37 | 16.87 | 17.32 | 1,977,800 | +0.39(+2.30%) |
Sep 27, 2018 | 16.95 | 17.04 | 16.82 | 16.93 | 2,321,751 | +0.02(+0.12%) |
Sep 26, 2018 | 17.21 | 17.28 | 16.86 | 16.91 | 3,625,314 | -0.29(-1.69%) |
Sep 25, 2018 | 16.93 | 17.42 | 16.91 | 17.20 | 2,962,384 | +0.27(+1.59%) |
Sep 24, 2018 | 16.75 | 16.97 | 16.60 | 16.93 | 2,911,222 | +0.10(+0.59%) |
Sep 21, 2018 | 17.10 | 17.33 | 16.82 | 16.83 | 3,921,500 | -0.24(-1.41%) |
Sep 20, 2018 | 16.81 | 17.07 | 16.55 | 17.07 | 1,669,895 | +0.28(+1.67%) |
Sep 19, 2018 | 17.03 | 17.12 | 16.73 | 16.79 | 2,071,863 | -0.26(-1.52%) |
Sep 18, 2018 | 16.69 | 17.08 | 16.50 | 17.05 | 2,140,796 | +0.36(+2.16%) |
Sep 17, 2018 | 16.68 | 16.76 | 16.44 | 16.69 | 1,794,324 | -0.05(-0.30%) |
Sep 14, 2018 | 16.59 | 16.80 | 16.53 | 16.74 | 1,267,300 | +0.14(+0.84%) |
Sep 13, 2018 | 16.61 | 16.89 | 16.47 | 16.60 | 2,255,821 | +0.02(+0.12%) |
Sep 12, 2018 | 16.50 | 16.64 | 16.33 | 16.58 | 1,726,654 | +0.09(+0.55%) |
Sep 11, 2018 | 16.36 | 16.59 | 16.36 | 16.49 | 1,366,148 | +0.04(+0.24%) |
Sep 10, 2018 | 16.58 | 16.63 | 16.37 | 16.45 | 2,158,072 | -0.06(-0.36%) |
Sep 07, 2018 | 16.20 | 16.75 | 16.10 | 16.51 | 2,917,800 | +0.31(+1.91%) |
Sep 06, 2018 | 16.00 | 16.22 | 15.84 | 16.20 | 2,723,686 | +0.19(+1.19%) |
Sep 05, 2018 | 16.46 | 16.46 | 15.99 | 16.01 | 1,405,848 | -0.49(-2.97%) |
Sep 04, 2018 | 16.30 | 16.50 | 16.16 | 16.50 | 1,360,316 | +0.18(+1.10%) |
Aug 31, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.12(-0.73%) | |
Aug 30, 2018 | 16.41 | 16.53 | 16.31 | 16.44 | 1,652,741 | -0.03(-0.18%) |
Aug 29, 2018 | 16.50 | 16.61 | 16.39 | 16.47 | 1,791,074 | -0.05(-0.30%) |
Aug 28, 2018 | 16.68 | 16.68 | 16.52 | 16.52 | 1,373,704 | -0.12(-0.72%) |
Aug 27, 2018 | 16.67 | 16.72 | 16.57 | 16.64 | 1,801,778 | +0.05(+0.30%) |
Aug 24, 2018 | 16.50 | 16.69 | 16.47 | 16.59 | 2,211,800 | +0.11(+0.67%) |
Aug 23, 2018 | 16.55 | 16.62 | 16.47 | 16.48 | 2,233,561 | -0.08(-0.48%) |
Aug 22, 2018 | 16.56 | 16.71 | 16.55 | 16.56 | 1,741,036 | -0.08(-0.48%) |
Aug 21, 2018 | 16.70 | 16.76 | 16.61 | 16.64 | 1,515,489 | +0.04(+0.24%) |
Aug 20, 2018 | 16.69 | 16.70 | 16.52 | 16.60 | 1,201,044 | -0.08(-0.48%) |
Aug 17, 2018 | 16.58 | 16.71 | 16.42 | 16.68 | 1,079,700 | +0.02(+0.12%) |
Aug 16, 2018 | 16.65 | 16.86 | 15.00 | 16.66 | 1,178,891 | +0.02(+0.12%) |
Aug 15, 2018 | 16.73 | 16.82 | 16.25 | 16.64 | 2,179,372 | -0.21(-1.25%) |
Aug 14, 2018 | 17.00 | 17.00 | 16.76 | 16.85 | 2,148,761 | -0.17(-1.00%) |
Aug 13, 2018 | 16.86 | 17.05 | 16.79 | 17.02 | 2,705,228 | +0.18(+1.07%) |
Aug 10, 2018 | 16.75 | 16.87 | 16.45 | 16.84 | 2,458,700 | +0.02(+0.12%) |
Aug 09, 2018 | 16.17 | 17.13 | 16.09 | 16.82 | 6,825,449 | +1.29(+8.31%) |
Aug 08, 2018 | 15.50 | 15.64 | 15.39 | 15.53 | 1,453,209 | +0.04(+0.26%) |
Aug 07, 2018 | 15.31 | 15.49 | 15.20 | 15.49 | 1,587,466 | +0.26(+1.71%) |
Aug 06, 2018 | 15.16 | 15.36 | 15.00 | 15.23 | 1,379,422 | +0.04(+0.26%) |
Aug 03, 2018 | 15.21 | 15.24 | 15.05 | 15.19 | 1,346,100 | -0.03(-0.20%) |
Aug 02, 2018 | 14.71 | 15.36 | 14.71 | 15.22 | 1,780,034 | +0.40(+2.70%) |