Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.90 | 17.16 | 16.57 | 16.94 | 4,930,471 | +0.24(+1.44%) |
Oct 30, 2018 | 16.40 | 16.92 | 16.14 | 16.70 | 2,907,004 | +0.22(+1.33%) |
Oct 29, 2018 | 16.51 | 17.12 | 16.14 | 16.48 | 4,859,203 | +0.18(+1.10%) |
Oct 26, 2018 | 16.20 | 16.65 | 16.08 | 16.30 | 4,089,800 | -0.33(-1.98%) |
Oct 25, 2018 | 16.49 | 16.82 | 16.04 | 16.63 | 3,675,834 | +0.26(+1.59%) |
Oct 24, 2018 | 18.11 | 18.22 | 16.31 | 16.37 | 5,235,419 | -1.76(-9.71%) |
Oct 23, 2018 | 17.76 | 18.25 | 17.24 | 18.13 | 6,950,422 | +0.07(+0.39%) |
Oct 22, 2018 | 17.48 | 18.12 | 17.41 | 18.06 | 3,174,672 | +0.53(+3.02%) |
Oct 19, 2018 | 17.55 | 18.02 | 17.45 | 17.53 | 3,043,100 | -0.01(-0.06%) |
Oct 18, 2018 | 17.11 | 17.61 | 16.93 | 17.54 | 5,709,528 | +0.49(+2.87%) |
Oct 17, 2018 | 18.40 | 18.50 | 16.75 | 17.05 | 7,160,145 | -1.25(-6.83%) |
Oct 16, 2018 | 17.73 | 18.39 | 17.55 | 18.30 | 5,860,437 | +0.82(+4.69%) |
Oct 15, 2018 | 17.65 | 17.92 | 17.44 | 17.48 | 3,341,272 | -0.03(-0.17%) |
Oct 12, 2018 | 17.34 | 17.83 | 16.99 | 17.51 | 6,319,500 | +0.71(+4.23%) |
Oct 11, 2018 | 17.38 | 17.72 | 16.61 | 16.80 | 3,843,733 | -0.77(-4.38%) |
Oct 10, 2018 | 17.33 | 18.16 | 17.27 | 17.57 | 5,399,371 | -0.03(-0.17%) |
Oct 09, 2018 | 17.02 | 17.84 | 16.82 | 17.60 | 6,041,897 | +0.51(+2.98%) |
Oct 08, 2018 | 17.23 | 17.59 | 16.92 | 17.09 | 2,606,136 | -0.28(-1.61%) |
Oct 05, 2018 | 17.16 | 17.69 | 16.94 | 17.37 | 2,988,900 | +0.21(+1.22%) |
Oct 04, 2018 | 17.32 | 17.57 | 16.84 | 17.16 | 2,941,233 | -0.17(-0.98%) |
Oct 03, 2018 | 17.30 | 17.96 | 17.23 | 17.33 | 5,486,096 | +0.17(+0.99%) |
Oct 02, 2018 | 16.77 | 17.35 | 16.77 | 17.16 | 2,951,992 | +0.24(+1.42%) |
Oct 01, 2018 | 17.02 | 17.33 | 16.76 | 16.92 | 3,631,264 | +0.09(+0.53%) |
Sep 28, 2018 | 16.51 | 17.02 | 16.40 | 16.83 | 4,094,500 | +0.13(+0.78%) |
Sep 27, 2018 | 16.21 | 16.82 | 16.02 | 16.70 | 2,907,315 | +0.55(+3.41%) |
Sep 26, 2018 | 16.30 | 16.34 | 16.05 | 16.15 | 2,189,943 | -0.10(-0.62%) |
Sep 25, 2018 | 16.48 | 16.70 | 16.19 | 16.25 | 1,878,171 | -0.04(-0.25%) |
Sep 24, 2018 | 16.14 | 16.42 | 16.07 | 16.29 | 1,726,013 | +0.17(+1.05%) |
Sep 21, 2018 | 16.16 | 16.43 | 16.08 | 16.12 | 4,650,000 | -0.23(-1.41%) |
Sep 20, 2018 | 16.13 | 16.57 | 15.92 | 16.35 | 3,523,972 | +0.39(+2.44%) |
Sep 19, 2018 | 16.04 | 16.13 | 15.86 | 15.96 | 2,448,876 | +0.02(+0.13%) |
Sep 18, 2018 | 15.86 | 16.07 | 15.67 | 15.94 | 2,644,577 | +0.09(+0.57%) |
Sep 17, 2018 | 15.85 | 16.15 | 15.69 | 15.85 | 3,203,544 | -0.04(-0.25%) |
Sep 14, 2018 | 15.99 | 16.32 | 15.69 | 15.89 | 2,861,300 | -0.16(-1.00%) |
Sep 13, 2018 | 16.34 | 16.42 | 15.99 | 16.05 | 2,784,738 | -0.17(-1.05%) |
Sep 12, 2018 | 16.08 | 16.31 | 15.91 | 16.22 | 3,004,920 | +0.23(+1.44%) |
Sep 11, 2018 | 16.41 | 16.52 | 15.83 | 15.99 | 2,790,821 | -0.13(-0.81%) |
Sep 10, 2018 | 16.10 | 16.44 | 15.83 | 16.12 | 3,333,996 | +0.11(+0.69%) |
Sep 07, 2018 | 16.53 | 16.79 | 15.92 | 16.01 | 4,295,600 | -0.60(-3.61%) |
Sep 06, 2018 | 16.93 | 17.27 | 16.35 | 16.61 | 4,978,292 | -0.36(-2.12%) |
Sep 05, 2018 | 17.20 | 17.29 | 16.63 | 16.97 | 5,198,391 | -0.16(-0.93%) |
Sep 04, 2018 | 17.18 | 17.46 | 16.95 | 17.13 | 4,801,069 | -0.02(-0.12%) |
Aug 31, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.31(+1.84%) | |
Aug 30, 2018 | 16.60 | 16.93 | 16.44 | 16.84 | 3,444,393 | +0.16(+0.96%) |
Aug 29, 2018 | 16.55 | 16.82 | 16.16 | 16.68 | 3,726,332 | +0.10(+0.60%) |
Aug 28, 2018 | 16.21 | 16.75 | 15.97 | 16.58 | 5,031,566 | +0.47(+2.92%) |
Aug 27, 2018 | 15.57 | 16.74 | 15.55 | 16.11 | 6,781,730 | +0.57(+3.67%) |
Aug 24, 2018 | 15.91 | 16.00 | 15.08 | 15.54 | 4,079,200 | -0.42(-2.63%) |
Aug 23, 2018 | 15.78 | 16.24 | 15.76 | 15.96 | 2,550,663 | +0.03(+0.19%) |
Aug 22, 2018 | 15.46 | 16.13 | 15.12 | 15.93 | 4,303,254 | +0.33(+2.12%) |
Aug 21, 2018 | 16.00 | 16.04 | 15.39 | 15.60 | 3,140,172 | -0.31(-1.95%) |
Aug 20, 2018 | 15.81 | 16.30 | 15.69 | 15.91 | 4,443,416 | +0.27(+1.73%) |
Aug 17, 2018 | 15.96 | 16.07 | 15.37 | 15.64 | 4,678,400 | -0.31(-1.94%) |
Aug 16, 2018 | 16.06 | 16.28 | 15.63 | 15.95 | 4,245,822 | -0.11(-0.68%) |
Aug 15, 2018 | 15.88 | 16.11 | 15.13 | 16.06 | 6,661,967 | -0.04(-0.25%) |
Aug 14, 2018 | 15.41 | 16.28 | 15.21 | 16.10 | 8,175,795 | +0.91(+5.99%) |
Aug 13, 2018 | 15.09 | 15.41 | 14.56 | 15.19 | 8,114,510 | -0.46(-2.94%) |
Aug 10, 2018 | 15.88 | 16.36 | 15.28 | 15.65 | 5,182,600 | -0.18(-1.14%) |
Aug 09, 2018 | 16.09 | 16.56 | 15.30 | 15.83 | 9,111,885 | -0.40(-2.46%) |
Aug 08, 2018 | 14.05 | 17.34 | 14.00 | 16.23 | 27,368,540 | +3.58(+28.30%) |
Aug 07, 2018 | 12.39 | 12.71 | 12.31 | 12.65 | 4,820,854 | +0.52(+4.29%) |
Aug 06, 2018 | 12.20 | 12.28 | 12.02 | 12.13 | 3,241,217 | -0.07(-0.57%) |
Aug 03, 2018 | 12.05 | 12.52 | 11.95 | 12.20 | 4,210,000 | +0.19(+1.58%) |
Aug 02, 2018 | 12.35 | 12.57 | 11.78 | 12.01 | 5,107,787 | -0.45(-3.61%) |