Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.32 | 17.46 | 17.27 | 17.41 | 42,533,452 | +0.08(+0.48%) |
Sep 27, 2018 | 17.33 | 17.51 | 17.25 | 17.33 | 47,893,152 | +0.04(+0.21%) |
Sep 26, 2018 | 17.54 | 17.58 | 17.29 | 17.29 | 63,412,136 | -0.21(-1.21%) |
Sep 25, 2018 | 17.51 | 17.73 | 17.47 | 17.50 | 59,165,396 | -0.08(-0.44%) |
Sep 24, 2018 | 17.76 | 17.77 | 17.50 | 17.58 | 70,186,280 | +0.07(+0.38%) |
Sep 21, 2018 | 17.65 | 17.75 | 17.51 | 17.51 | 251,043,056 | +0.18(+1.02%) |
Sep 20, 2018 | 17.36 | 17.38 | 17.19 | 17.34 | 47,785,588 | +0.04(+0.21%) |
Sep 19, 2018 | 17.59 | 17.61 | 17.24 | 17.30 | 59,775,752 | -0.18(-1.04%) |
Sep 18, 2018 | 17.40 | 17.59 | 17.31 | 17.48 | 64,921,832 | +0.05(+0.30%) |
Sep 17, 2018 | 17.42 | 17.53 | 17.33 | 17.43 | 49,268,504 | +0.01(+0.06%) |
Sep 14, 2018 | 17.43 | 17.45 | 17.26 | 17.42 | 64,005,688 | -0.04(-0.24%) |
Sep 13, 2018 | 17.34 | 17.47 | 17.15 | 17.46 | 66,515,128 | +0.13(+0.78%) |
Sep 12, 2018 | 17.03 | 17.45 | 17.03 | 17.33 | 95,722,560 | +0.39(+2.30%) |
Sep 11, 2018 | 16.84 | 17.01 | 16.83 | 16.94 | 50,828,880 | +0.15(+0.86%) |
Sep 10, 2018 | 16.74 | 16.95 | 16.69 | 16.79 | 50,662,876 | +0.14(+0.84%) |
Sep 07, 2018 | 16.67 | 16.79 | 16.64 | 16.65 | 49,680,704 | -0.03(-0.19%) |
Sep 06, 2018 | 16.66 | 16.75 | 16.59 | 16.68 | 49,463,888 | +0.08(+0.50%) |
Sep 05, 2018 | 16.46 | 16.62 | 16.35 | 16.60 | 51,538,940 | +0.08(+0.50%) |
Sep 04, 2018 | 16.48 | 16.56 | 16.32 | 16.52 | 48,530,988 | -0.04(-0.25%) |
Aug 31, 2018 | 16.56 | 16.56 | 16.56 | 0 | -0.01(-0.06%) | |
Aug 30, 2018 | 16.69 | 16.76 | 16.52 | 16.57 | 49,293,668 | -0.14(-0.84%) |
Aug 29, 2018 | 16.93 | 16.95 | 16.70 | 16.71 | 48,526,128 | -0.23(-1.35%) |
Aug 28, 2018 | 17.01 | 17.02 | 16.92 | 16.94 | 31,793,524 | -0.08(-0.49%) |
Aug 27, 2018 | 16.97 | 17.12 | 16.96 | 17.02 | 33,933,240 | +0.10(+0.58%) |
Aug 24, 2018 | 16.83 | 16.97 | 16.83 | 16.92 | 31,310,318 | +0.08(+0.46%) |
Aug 23, 2018 | 16.95 | 17.00 | 16.80 | 16.84 | 41,371,212 | -0.10(-0.58%) |
Aug 22, 2018 | 17.21 | 17.21 | 16.93 | 16.94 | 65,862,416 | -0.37(-2.16%) |
Aug 21, 2018 | 17.28 | 17.41 | 17.27 | 17.32 | 54,780,088 | +0.15(+0.88%) |
Aug 20, 2018 | 17.18 | 17.24 | 17.11 | 17.17 | 45,312,728 | +0.04(+0.24%) |
Aug 17, 2018 | 17.14 | 17.24 | 17.09 | 17.12 | 50,473,236 | -0.03(-0.18%) |
Aug 16, 2018 | 16.87 | 17.18 | 16.87 | 17.16 | 72,095,984 | +0.32(+1.91%) |
Aug 15, 2018 | 16.74 | 16.88 | 16.66 | 16.83 | 57,150,312 | +0.12(+0.71%) |
Aug 14, 2018 | 16.72 | 16.79 | 16.70 | 16.72 | 34,758,076 | +0.02(+0.09%) |
Aug 13, 2018 | 16.73 | 16.77 | 16.68 | 16.70 | 43,921,064 | -0.03(-0.15%) |
Aug 10, 2018 | 16.79 | 16.80 | 16.67 | 16.73 | 41,432,892 | -0.12(-0.71%) |
Aug 09, 2018 | 16.80 | 16.85 | 16.72 | 16.84 | 32,612,996 | +0.07(+0.40%) |
Aug 08, 2018 | 16.84 | 16.87 | 16.75 | 16.78 | 42,340,972 | -0.02(-0.12%) |
Aug 07, 2018 | 16.64 | 16.82 | 16.58 | 16.80 | 52,725,168 | +0.15(+0.90%) |
Aug 06, 2018 | 16.70 | 16.76 | 16.59 | 16.65 | 58,020,872 | -0.08(-0.50%) |
Aug 03, 2018 | 16.54 | 16.74 | 16.47 | 16.73 | 51,275,220 | +0.22(+1.32%) |
Aug 02, 2018 | 16.51 | 16.64 | 16.47 | 16.51 | 60,170,776 | -0.03(-0.16%) |
Aug 01, 2018 | 16.69 | 16.73 | 16.49 | 16.54 | 60,475,008 | -0.04(-0.22%) |
Jul 31, 2018 | 16.66 | 16.77 | 16.56 | 16.58 | 91,649,096 | -0.02(-0.09%) |
Jul 30, 2018 | 16.36 | 16.66 | 16.31 | 16.59 | 123,509,088 | +0.48(+2.96%) |
Jul 27, 2018 | 15.79 | 16.18 | 15.74 | 16.11 | 88,797,920 | +0.38(+2.41%) |
Jul 26, 2018 | 15.74 | 15.84 | 15.71 | 15.74 | 85,510,936 | +0.05(+0.33%) |
Jul 25, 2018 | 16.12 | 16.17 | 15.62 | 15.68 | 186,244,176 | -0.74(-4.51%) |
Jul 24, 2018 | 16.20 | 16.43 | 16.08 | 16.43 | 98,096,304 | +0.35(+2.19%) |
Jul 23, 2018 | 16.14 | 16.18 | 15.97 | 16.07 | 71,927,144 | -0.05(-0.32%) |
Jul 20, 2018 | 16.27 | 16.09 | 16.12 | 70,772,256 | -0.09(-0.54%) | |
Jul 19, 2018 | 16.45 | 16.48 | 16.20 | 16.21 | 99,670,272 | -0.23(-1.39%) |
Jul 18, 2018 | 16.50 | 16.57 | 16.44 | 16.44 | 85,955,640 | -0.03(-0.16%) |
Jul 17, 2018 | 16.52 | 16.65 | 16.44 | 16.47 | 70,263,184 | -0.07(-0.44%) |
Jul 16, 2018 | 16.44 | 16.58 | 16.41 | 16.54 | 64,068,488 | +0.12(+0.73%) |
Jul 13, 2018 | 16.53 | 16.55 | 16.33 | 16.42 | 102,953,120 | -0.29(-1.74%) |
Jul 12, 2018 | 16.62 | 16.75 | 16.54 | 16.71 | 85,665,184 | +0.19(+1.13%) |
Jul 11, 2018 | 16.52 | 16.52 | 75,617,520 | -0.33(-1.94%) | ||
Jul 10, 2018 | 16.72 | 16.85 | 16.66 | 16.85 | 74,876,064 | +0.18(+1.09%) |
Jul 09, 2018 | 16.72 | 16.78 | 16.65 | 16.67 | 83,800,648 | -0.02(-0.09%) |
Jul 06, 2018 | 16.67 | 16.71 | 16.57 | 16.68 | 80,730,376 | +0.04(+0.25%) |
Jul 05, 2018 | 16.72 | 16.75 | 16.57 | 16.64 | 69,368,392 | -0.06(-0.34%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.26(+1.55%) |