Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.60 | 17.70 | 17.42 | 17.69 | 58,905,508 | -0.21(-1.15%) |
Oct 30, 2018 | 17.72 | 17.99 | 17.58 | 17.89 | 36,217,404 | +0.13(+0.74%) |
Oct 29, 2018 | 17.78 | 18.15 | 17.58 | 17.76 | 41,836,036 | -0.05(-0.26%) |
Oct 26, 2018 | 17.87 | 18.29 | 17.76 | 17.81 | 79,754,304 | +0.06(+0.32%) |
Oct 25, 2018 | 18.59 | 18.62 | 17.64 | 17.75 | 91,584,736 | -0.81(-4.38%) |
Oct 24, 2018 | 18.78 | 18.91 | 18.50 | 18.56 | 41,210,412 | -0.21(-1.14%) |
Oct 23, 2018 | 19.02 | 19.16 | 18.62 | 18.78 | 55,123,388 | +0.22(+1.21%) |
Oct 22, 2018 | 18.59 | 18.67 | 18.39 | 18.56 | 32,140,456 | -0.14(-0.75%) |
Oct 19, 2018 | 18.86 | 18.94 | 18.66 | 18.70 | 35,275,236 | +0.01(+0.05%) |
Oct 18, 2018 | 18.55 | 19.01 | 18.48 | 18.69 | 43,444,988 | +0.08(+0.45%) |
Oct 17, 2018 | 18.68 | 18.90 | 18.47 | 18.60 | 46,659,792 | -0.07(-0.40%) |
Oct 16, 2018 | 18.90 | 18.99 | 18.46 | 18.68 | 43,851,404 | -0.07(-0.35%) |
Oct 15, 2018 | 18.71 | 19.05 | 18.62 | 18.74 | 68,658,912 | +0.29(+1.57%) |
Oct 12, 2018 | 18.45 | 18.58 | 18.00 | 18.45 | 68,480,408 | -0.11(-0.60%) |
Oct 11, 2018 | 17.78 | 18.68 | 17.60 | 18.56 | 144,241,632 | +1.16(+6.66%) |
Oct 10, 2018 | 17.13 | 17.48 | 16.96 | 17.41 | 61,604,000 | +0.22(+1.30%) |
Oct 09, 2018 | 17.36 | 17.41 | 17.09 | 17.18 | 41,937,700 | -0.30(-1.71%) |
Oct 08, 2018 | 17.15 | 17.50 | 17.00 | 17.48 | 54,172,072 | +0.06(+0.32%) |
Oct 05, 2018 | 17.58 | 17.66 | 17.36 | 17.43 | 34,303,300 | -0.09(-0.53%) |
Oct 04, 2018 | 17.67 | 17.74 | 17.37 | 17.52 | 46,012,388 | -0.04(-0.21%) |
Oct 03, 2018 | 17.85 | 17.97 | 17.52 | 17.56 | 51,189,508 | -0.23(-1.31%) |
Oct 02, 2018 | 17.59 | 17.83 | 17.51 | 17.79 | 75,299,864 | +0.46(+2.64%) |
Oct 01, 2018 | 17.23 | 17.40 | 17.22 | 17.33 | 32,345,662 | +0.03(+0.16%) |
Sep 28, 2018 | 17.28 | 17.46 | 17.26 | 17.30 | 38,881,824 | +0.17(+0.98%) |
Sep 27, 2018 | 17.02 | 17.27 | 16.95 | 17.14 | 45,119,336 | -0.07(-0.43%) |
Sep 26, 2018 | 17.49 | 17.59 | 17.18 | 17.21 | 83,831,920 | -0.40(-2.28%) |
Sep 25, 2018 | 17.74 | 17.85 | 17.53 | 17.61 | 37,132,804 | +0.05(+0.27%) |
Sep 24, 2018 | 17.66 | 17.85 | 17.52 | 17.57 | 49,026,440 | +0.02(+0.11%) |
Sep 21, 2018 | 17.35 | 17.69 | 17.28 | 17.55 | 47,079,136 | -0.14(-0.79%) |
Sep 20, 2018 | 17.70 | 17.85 | 17.44 | 17.69 | 48,748,028 | +0.17(+0.96%) |
Sep 19, 2018 | 17.32 | 17.71 | 17.29 | 17.52 | 53,650,256 | +0.30(+1.74%) |
Sep 18, 2018 | 17.10 | 17.25 | 17.01 | 17.22 | 43,504,056 | +0.10(+0.60%) |
Sep 17, 2018 | 16.95 | 17.21 | 16.82 | 17.12 | 48,340,188 | +0.32(+1.89%) |
Sep 14, 2018 | 16.89 | 17.00 | 16.74 | 16.80 | 30,874,382 | -0.10(-0.61%) |
Sep 13, 2018 | 17.18 | 17.21 | 16.76 | 16.90 | 45,958,876 | -0.02(-0.11%) |
Sep 12, 2018 | 16.40 | 17.09 | 16.28 | 16.92 | 85,973,016 | +0.50(+3.07%) |
Sep 11, 2018 | 16.29 | 16.46 | 16.14 | 16.42 | 36,913,624 | -0.04(-0.23%) |
Sep 10, 2018 | 16.71 | 16.76 | 16.42 | 16.45 | 39,219,544 | -0.25(-1.51%) |
Sep 07, 2018 | 16.58 | 16.83 | 16.43 | 16.71 | 45,460,204 | +0.04(+0.22%) |
Sep 06, 2018 | 16.77 | 16.97 | 16.60 | 16.67 | 47,107,588 | -0.03(-0.17%) |
Sep 05, 2018 | 16.96 | 16.98 | 16.62 | 16.70 | 39,721,704 | -0.14(-0.83%) |
Sep 04, 2018 | 17.08 | 17.14 | 16.79 | 16.84 | 72,951,176 | -0.50(-2.86%) |
Aug 31, 2018 | 17.33 | 17.33 | 17.33 | 0 | -0.13(-0.75%) | |
Aug 30, 2018 | 17.62 | 17.62 | 17.36 | 17.46 | 43,932,720 | -0.28(-1.58%) |
Aug 29, 2018 | 17.75 | 17.86 | 17.65 | 17.74 | 35,128,044 | +0.07(+0.37%) |
Aug 28, 2018 | 18.13 | 18.21 | 17.57 | 17.68 | 55,653,120 | -0.34(-1.87%) |
Aug 27, 2018 | 17.81 | 18.04 | 17.78 | 18.01 | 52,147,436 | +0.31(+1.74%) |
Aug 24, 2018 | 17.48 | 17.96 | 17.40 | 17.71 | 77,787,520 | +0.46(+2.65%) |
Aug 23, 2018 | 17.63 | 17.63 | 17.14 | 17.25 | 64,598,088 | -0.58(-3.25%) |
Aug 22, 2018 | 17.80 | 17.83 | 17.68 | 17.83 | 31,214,488 | +0.15(+0.85%) |
Aug 21, 2018 | 17.57 | 17.73 | 17.45 | 17.68 | 34,463,244 | +0.12(+0.69%) |
Aug 20, 2018 | 17.57 | 17.71 | 17.36 | 17.56 | 54,436,724 | +0.07(+0.37%) |
Aug 17, 2018 | 17.18 | 17.57 | 17.11 | 17.49 | 116,055,624 | +0.52(+3.08%) |
Aug 16, 2018 | 17.57 | 17.71 | 16.96 | 16.97 | 84,213,024 | -0.41(-2.37%) |
Aug 15, 2018 | 18.16 | 18.17 | 17.26 | 17.38 | 136,497,072 | -1.09(-5.92%) |
Aug 14, 2018 | 18.71 | 18.74 | 18.44 | 18.47 | 33,888,824 | -0.20(-1.05%) |
Aug 13, 2018 | 19.05 | 19.07 | 18.57 | 18.67 | 76,206,384 | -0.54(-2.82%) |
Aug 10, 2018 | 19.31 | 19.42 | 19.16 | 19.21 | 37,020,788 | -0.14(-0.72%) |
Aug 09, 2018 | 19.45 | 19.63 | 19.34 | 19.35 | 28,317,978 | -0.05(-0.24%) |
Aug 08, 2018 | 19.32 | 19.43 | 19.24 | 19.40 | 28,833,664 | +0.09(+0.48%) |
Aug 07, 2018 | 19.69 | 19.70 | 19.28 | 19.30 | 34,963,668 | -0.22(-1.15%) |
Aug 06, 2018 | 19.64 | 19.67 | 19.51 | 19.53 | 27,223,798 | -0.24(-1.23%) |
Aug 03, 2018 | 19.68 | 19.92 | 19.61 | 19.77 | 44,133,888 | +0.21(+1.05%) |
Aug 02, 2018 | 19.72 | 19.72 | 19.52 | 19.56 | 35,820,412 | -0.16(-0.81%) |