Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.63 | 16.36 | 15.61 | 16.31 | 5,358,252 | +0.94(+6.12%) |
Oct 30, 2018 | 14.61 | 15.44 | 14.59 | 15.37 | 5,400,738 | +0.76(+5.20%) |
Oct 29, 2018 | 15.44 | 15.81 | 14.49 | 14.61 | 7,152,379 | -0.59(-3.88%) |
Oct 26, 2018 | 15.93 | 16.03 | 15.20 | 15.20 | 8,889,300 | -1.18(-7.20%) |
Oct 25, 2018 | 16.25 | 16.83 | 16.07 | 16.38 | 5,426,620 | +0.46(+2.89%) |
Oct 24, 2018 | 17.47 | 17.68 | 15.89 | 15.92 | 7,390,061 | -1.54(-8.82%) |
Oct 23, 2018 | 17.52 | 17.60 | 17.25 | 17.46 | 3,606,566 | -0.33(-1.85%) |
Oct 22, 2018 | 18.15 | 18.30 | 17.56 | 17.79 | 2,836,948 | -0.29(-1.60%) |
Oct 19, 2018 | 18.21 | 18.51 | 17.99 | 18.08 | 3,783,600 | -0.14(-0.77%) |
Oct 18, 2018 | 18.53 | 18.65 | 18.08 | 18.22 | 2,202,218 | -0.40(-2.15%) |
Oct 17, 2018 | 18.74 | 18.87 | 18.40 | 18.62 | 2,665,618 | -0.12(-0.64%) |
Oct 16, 2018 | 18.39 | 18.76 | 18.25 | 18.74 | 4,606,898 | +0.39(+2.13%) |
Oct 15, 2018 | 17.91 | 18.40 | 17.91 | 18.35 | 4,120,772 | +0.42(+2.34%) |
Oct 12, 2018 | 17.88 | 17.95 | 17.41 | 17.93 | 5,447,700 | +0.39(+2.22%) |
Oct 11, 2018 | 17.85 | 18.10 | 17.35 | 17.54 | 5,336,967 | -0.36(-2.01%) |
Oct 10, 2018 | 18.47 | 18.71 | 17.83 | 17.90 | 3,439,296 | -0.61(-3.30%) |
Oct 09, 2018 | 18.11 | 18.58 | 17.99 | 18.51 | 2,331,835 | +0.40(+2.21%) |
Oct 08, 2018 | 17.62 | 18.20 | 17.59 | 18.11 | 4,594,615 | +0.35(+1.97%) |
Oct 05, 2018 | 18.48 | 18.59 | 17.67 | 17.76 | 4,985,000 | -0.67(-3.64%) |
Oct 04, 2018 | 18.29 | 18.50 | 18.12 | 18.43 | 4,763,500 | +0.10(+0.55%) |
Oct 03, 2018 | 18.36 | 18.51 | 18.25 | 18.33 | 3,605,943 | +0.08(+0.44%) |
Oct 02, 2018 | 17.94 | 18.36 | 17.80 | 18.25 | 5,102,313 | +0.27(+1.50%) |
Oct 01, 2018 | 18.21 | 18.35 | 17.89 | 17.98 | 3,904,438 | -0.16(-0.88%) |
Sep 28, 2018 | 17.93 | 18.40 | 17.90 | 18.14 | 8,669,400 | +0.14(+0.78%) |
Sep 27, 2018 | 18.28 | 18.47 | 17.98 | 18.00 | 7,629,748 | -0.32(-1.75%) |
Sep 26, 2018 | 18.51 | 18.76 | 18.28 | 18.32 | 3,289,529 | -0.28(-1.51%) |
Sep 25, 2018 | 18.66 | 18.91 | 18.56 | 18.60 | 5,535,174 | -0.05(-0.27%) |
Sep 24, 2018 | 19.08 | 19.08 | 18.62 | 18.65 | 7,129,729 | -0.51(-2.66%) |
Sep 21, 2018 | 19.25 | 19.45 | 19.09 | 19.16 | 8,636,700 | -0.05(-0.26%) |
Sep 20, 2018 | 19.12 | 19.59 | 18.96 | 19.21 | 10,490,108 | +0.25(+1.32%) |
Sep 19, 2018 | 19.15 | 19.17 | 18.81 | 18.96 | 12,109,112 | -0.03(-0.16%) |
Sep 18, 2018 | 19.09 | 19.19 | 18.97 | 18.99 | 7,224,577 | -0.13(-0.68%) |
Sep 17, 2018 | 19.06 | 19.27 | 19.00 | 19.12 | 4,704,467 | +0.12(+0.63%) |
Sep 14, 2018 | 19.10 | 19.28 | 19.00 | 19.00 | 4,660,500 | -0.10(-0.52%) |
Sep 13, 2018 | 18.78 | 19.19 | 18.74 | 19.10 | 9,161,978 | +0.35(+1.87%) |
Sep 12, 2018 | 18.44 | 18.79 | 18.35 | 18.75 | 6,508,045 | +0.28(+1.52%) |
Sep 11, 2018 | 18.32 | 18.70 | 18.26 | 18.47 | 5,754,655 | +0.07(+0.38%) |
Sep 10, 2018 | 18.03 | 18.64 | 18.01 | 18.40 | 9,022,025 | +0.43(+2.39%) |
Sep 07, 2018 | 17.21 | 18.24 | 17.02 | 17.97 | 6,150,000 | +0.58(+3.34%) |
Sep 06, 2018 | 17.82 | 17.92 | 17.35 | 17.39 | 3,497,897 | -0.50(-2.79%) |
Sep 05, 2018 | 17.84 | 17.94 | 17.47 | 17.89 | 3,658,256 | -0.04(-0.22%) |
Sep 04, 2018 | 17.84 | 18.05 | 17.59 | 17.93 | 4,741,754 | +0.01(+0.06%) |
Aug 31, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.07(+0.39%) | |
Aug 30, 2018 | 18.00 | 18.07 | 17.85 | 17.85 | 2,988,416 | -0.24(-1.33%) |
Aug 29, 2018 | 18.03 | 18.25 | 17.84 | 18.09 | 4,033,205 | +0.05(+0.28%) |
Aug 28, 2018 | 18.15 | 18.25 | 17.98 | 18.04 | 2,593,417 | +0.00(+0.00%) |
Aug 27, 2018 | 18.18 | 18.18 | 17.90 | 18.04 | 2,974,107 | -0.01(-0.06%) |
Aug 24, 2018 | 17.97 | 18.29 | 17.94 | 18.05 | 5,461,900 | +0.06(+0.33%) |
Aug 23, 2018 | 18.09 | 18.23 | 17.90 | 17.99 | 1,652,635 | -0.16(-0.88%) |
Aug 22, 2018 | 18.57 | 18.72 | 18.11 | 18.15 | 3,122,772 | -0.50(-2.68%) |
Aug 21, 2018 | 18.08 | 18.80 | 18.00 | 18.65 | 7,812,757 | +0.53(+2.92%) |
Aug 20, 2018 | 17.51 | 18.14 | 17.41 | 18.12 | 3,149,920 | +0.62(+3.54%) |
Aug 17, 2018 | 17.46 | 17.55 | 17.25 | 17.50 | 2,707,200 | -0.17(-0.96%) |
Aug 16, 2018 | 17.40 | 17.74 | 17.36 | 17.67 | 2,629,751 | +0.32(+1.84%) |
Aug 15, 2018 | 17.59 | 17.62 | 17.24 | 17.35 | 3,871,453 | -0.39(-2.20%) |
Aug 14, 2018 | 17.29 | 17.81 | 17.19 | 17.74 | 3,975,158 | +0.45(+2.60%) |
Aug 13, 2018 | 17.25 | 17.36 | 17.06 | 17.29 | 2,534,377 | -0.04(-0.23%) |
Aug 10, 2018 | 17.45 | 17.49 | 17.06 | 17.33 | 2,636,800 | -0.25(-1.42%) |
Aug 09, 2018 | 16.96 | 17.74 | 16.96 | 17.58 | 4,642,170 | +0.55(+3.23%) |
Aug 08, 2018 | 17.29 | 17.44 | 16.95 | 17.03 | 2,989,154 | -0.34(-1.96%) |
Aug 07, 2018 | 17.79 | 17.89 | 17.34 | 17.37 | 3,749,749 | -0.36(-2.03%) |
Aug 06, 2018 | 17.15 | 18.56 | 17.14 | 17.73 | 8,653,411 | +0.48(+2.78%) |
Aug 03, 2018 | 16.58 | 17.90 | 16.40 | 17.25 | 7,472,400 | +0.69(+4.17%) |
Aug 02, 2018 | 16.95 | 16.95 | 16.34 | 16.56 | 5,288,362 | -0.47(-2.76%) |