Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.73 | 14.10 | 13.68 | 13.80 | 18,354,410 | +0.26(+1.91%) |
Oct 30, 2018 | 13.36 | 13.58 | 13.23 | 13.54 | 20,862,460 | +0.25(+1.89%) |
Oct 29, 2018 | 13.21 | 13.45 | 13.10 | 13.29 | 21,065,284 | +0.33(+2.52%) |
Oct 26, 2018 | 12.86 | 13.13 | 12.76 | 12.97 | 20,242,490 | -0.06(-0.47%) |
Oct 25, 2018 | 12.69 | 13.15 | 12.62 | 13.03 | 20,317,062 | +0.47(+3.75%) |
Oct 24, 2018 | 13.13 | 13.15 | 12.53 | 12.56 | 18,861,040 | -0.62(-4.73%) |
Oct 23, 2018 | 12.84 | 13.30 | 12.78 | 13.18 | 27,688,440 | +0.07(+0.52%) |
Oct 22, 2018 | 13.60 | 13.62 | 13.07 | 13.11 | 28,591,262 | -0.45(-3.31%) |
Oct 19, 2018 | 13.70 | 13.90 | 13.54 | 13.56 | 26,595,856 | -0.20(-1.44%) |
Oct 18, 2018 | 13.38 | 13.95 | 13.38 | 13.76 | 37,637,148 | -0.49(-3.41%) |
Oct 17, 2018 | 14.14 | 14.33 | 13.94 | 14.24 | 21,114,482 | +0.12(+0.86%) |
Oct 16, 2018 | 14.11 | 14.13 | 13.86 | 14.12 | 20,185,648 | +0.08(+0.60%) |
Oct 15, 2018 | 14.15 | 14.27 | 14.01 | 14.04 | 21,775,166 | -0.14(-0.97%) |
Oct 12, 2018 | 14.90 | 14.90 | 13.93 | 14.18 | 26,218,390 | -0.45(-3.07%) |
Oct 11, 2018 | 15.09 | 15.14 | 14.62 | 14.62 | 16,499,776 | -0.52(-3.41%) |
Oct 10, 2018 | 15.58 | 15.69 | 15.13 | 15.14 | 16,155,228 | -0.40(-2.54%) |
Oct 09, 2018 | 15.55 | 15.65 | 15.44 | 15.54 | 12,058,806 | -0.06(-0.39%) |
Oct 08, 2018 | 15.37 | 15.66 | 15.37 | 15.60 | 13,948,130 | +0.17(+1.13%) |
Oct 05, 2018 | 15.62 | 15.66 | 15.35 | 15.42 | 12,996,705 | -0.11(-0.73%) |
Oct 04, 2018 | 15.41 | 15.76 | 15.39 | 15.54 | 16,926,078 | +0.23(+1.49%) |
Oct 03, 2018 | 15.13 | 15.38 | 15.06 | 15.31 | 11,293,134 | +0.29(+1.92%) |
Oct 02, 2018 | 15.13 | 15.19 | 14.98 | 15.02 | 12,987,204 | -0.09(-0.60%) |
Oct 01, 2018 | 15.22 | 15.30 | 15.06 | 15.11 | 9,883,000 | -0.01(-0.05%) |
Sep 28, 2018 | 15.12 | 15.24 | 15.06 | 15.12 | 12,213,224 | -0.10(-0.65%) |
Sep 27, 2018 | 15.38 | 15.39 | 15.17 | 15.22 | 9,215,479 | -0.17(-1.09%) |
Sep 26, 2018 | 15.66 | 15.70 | 15.35 | 15.38 | 12,734,295 | -0.24(-1.51%) |
Sep 25, 2018 | 15.75 | 15.79 | 15.60 | 15.62 | 8,888,426 | -0.04(-0.24%) |
Sep 24, 2018 | 15.81 | 15.93 | 15.63 | 15.66 | 19,835,674 | -0.14(-0.87%) |
Sep 21, 2018 | 15.82 | 15.86 | 15.71 | 15.79 | 21,629,600 | +0.02(+0.14%) |
Sep 20, 2018 | 15.40 | 15.86 | 15.40 | 15.77 | 30,750,220 | +0.44(+2.88%) |
Sep 19, 2018 | 15.00 | 15.39 | 15.00 | 15.33 | 23,829,424 | +0.33(+2.18%) |
Sep 18, 2018 | 15.11 | 15.13 | 14.94 | 15.00 | 14,349,404 | -0.09(-0.60%) |
Sep 17, 2018 | 15.18 | 15.24 | 15.05 | 15.10 | 13,456,901 | -0.06(-0.40%) |
Sep 14, 2018 | 15.21 | 15.24 | 15.06 | 15.16 | 29,508,354 | +0.01(+0.05%) |
Sep 13, 2018 | 15.76 | 15.78 | 15.07 | 15.15 | 24,610,522 | -0.60(-3.81%) |
Sep 12, 2018 | 16.06 | 16.13 | 15.73 | 15.75 | 11,485,519 | -0.33(-2.08%) |
Sep 11, 2018 | 15.89 | 16.24 | 15.86 | 16.08 | 12,669,477 | +0.19(+1.20%) |
Sep 10, 2018 | 16.10 | 16.16 | 15.89 | 15.89 | 10,853,345 | -0.15(-0.95%) |
Sep 07, 2018 | 16.17 | 16.19 | 16.01 | 16.05 | 15,174,138 | -0.05(-0.33%) |
Sep 06, 2018 | 16.22 | 16.24 | 16.08 | 16.10 | 6,563,619 | -0.11(-0.70%) |
Sep 05, 2018 | 16.16 | 16.34 | 16.14 | 16.21 | 8,493,604 | +0.09(+0.57%) |
Sep 04, 2018 | 16.01 | 16.15 | 15.96 | 16.12 | 10,071,139 | +0.11(+0.66%) |
Aug 31, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 16.07 | 16.10 | 15.92 | 15.95 | 7,235,409 | -0.14(-0.85%) |
Aug 29, 2018 | 16.15 | 16.15 | 15.96 | 16.08 | 6,905,207 | -0.05(-0.33%) |
Aug 28, 2018 | 16.19 | 16.19 | 16.03 | 16.14 | 7,835,513 | -0.03(-0.19%) |
Aug 27, 2018 | 16.14 | 16.30 | 16.11 | 16.17 | 9,109,968 | +0.10(+0.61%) |
Aug 24, 2018 | 16.14 | 16.18 | 16.04 | 16.07 | 10,089,307 | -0.02(-0.14%) |
Aug 23, 2018 | 16.22 | 16.26 | 16.04 | 16.09 | 10,013,541 | -0.14(-0.88%) |
Aug 22, 2018 | 16.27 | 16.34 | 16.20 | 16.23 | 10,348,827 | -0.08(-0.51%) |
Aug 21, 2018 | 16.37 | 16.52 | 16.29 | 16.32 | 15,538,515 | -0.08(-0.46%) |
Aug 20, 2018 | 16.26 | 16.41 | 16.22 | 16.39 | 6,981,690 | +0.11(+0.69%) |
Aug 17, 2018 | 16.28 | 16.33 | 16.14 | 16.28 | 9,839,574 | -0.02(-0.09%) |
Aug 16, 2018 | 16.03 | 16.38 | 16.02 | 16.29 | 12,697,438 | +0.36(+2.27%) |
Aug 15, 2018 | 16.08 | 16.17 | 15.91 | 15.93 | 13,107,594 | -0.24(-1.49%) |
Aug 14, 2018 | 16.09 | 16.23 | 16.05 | 16.17 | 16,149,663 | +0.20(+1.27%) |
Aug 13, 2018 | 16.10 | 16.22 | 15.96 | 15.97 | 9,902,957 | -0.15(-0.94%) |
Aug 10, 2018 | 16.05 | 16.23 | 16.00 | 16.12 | 10,532,009 | -0.14(-0.88%) |
Aug 09, 2018 | 16.28 | 16.40 | 16.22 | 16.26 | 6,783,665 | -0.03(-0.19%) |
Aug 08, 2018 | 16.19 | 16.38 | 16.16 | 16.29 | 8,704,907 | +0.11(+0.70%) |
Aug 07, 2018 | 16.10 | 16.28 | 16.10 | 16.18 | 11,414,785 | +0.12(+0.75%) |
Aug 06, 2018 | 16.15 | 16.15 | 15.95 | 16.06 | 12,641,335 | -0.05(-0.28%) |
Aug 03, 2018 | 16.07 | 16.14 | 15.98 | 16.11 | 12,102,951 | +0.02(+0.14%) |
Aug 02, 2018 | 15.83 | 16.13 | 15.75 | 16.08 | 9,215,032 | +0.18(+1.14%) |