Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.18 | 16.26 | 16.17 | 16.22 | 2,421,283 | +0.13(+0.83%) |
Oct 30, 2018 | 15.92 | 16.10 | 15.91 | 16.08 | 4,555,780 | +0.41(+2.61%) |
Oct 29, 2018 | 15.94 | 15.98 | 15.56 | 15.67 | 3,550,684 | -0.04(-0.25%) |
Oct 26, 2018 | 15.61 | 15.80 | 15.52 | 15.71 | 5,211,635 | -0.10(-0.65%) |
Oct 25, 2018 | 15.73 | 15.89 | 15.66 | 15.81 | 2,151,057 | +0.06(+0.40%) |
Oct 24, 2018 | 16.06 | 16.07 | 15.75 | 15.75 | 4,564,653 | -0.38(-2.34%) |
Oct 23, 2018 | 16.05 | 16.21 | 15.94 | 16.13 | 2,726,243 | -0.17(-1.06%) |
Oct 22, 2018 | 16.36 | 16.38 | 16.26 | 16.30 | 1,905,737 | -0.16(-0.96%) |
Oct 19, 2018 | 16.45 | 16.55 | 16.40 | 16.46 | 2,410,187 | +0.16(+0.97%) |
Oct 18, 2018 | 16.46 | 16.48 | 16.25 | 16.30 | 2,411,229 | -0.15(-0.91%) |
Oct 17, 2018 | 16.48 | 16.52 | 16.36 | 16.45 | 1,793,458 | -0.04(-0.24%) |
Oct 16, 2018 | 16.42 | 16.51 | 16.35 | 16.49 | 1,985,930 | +0.25(+1.55%) |
Oct 15, 2018 | 16.26 | 16.31 | 16.22 | 16.24 | 2,132,908 | +0.03(+0.19%) |
Oct 12, 2018 | 16.32 | 16.32 | 16.05 | 16.21 | 3,755,461 | +0.09(+0.54%) |
Oct 11, 2018 | 16.22 | 16.32 | 15.96 | 16.12 | 7,301,877 | -0.26(-1.59%) |
Oct 10, 2018 | 16.72 | 16.72 | 16.36 | 16.38 | 4,566,235 | -0.35(-2.12%) |
Oct 09, 2018 | 16.63 | 16.76 | 16.62 | 16.74 | 4,118,477 | -0.06(-0.38%) |
Oct 08, 2018 | 16.74 | 16.82 | 16.67 | 16.80 | 3,065,242 | -0.12(-0.70%) |
Oct 05, 2018 | 17.03 | 17.05 | 16.88 | 16.92 | 2,738,947 | -0.07(-0.42%) |
Oct 04, 2018 | 17.09 | 17.11 | 16.92 | 16.99 | 3,122,273 | -0.09(-0.55%) |
Oct 03, 2018 | 17.19 | 17.20 | 17.07 | 17.08 | 3,012,278 | -0.10(-0.60%) |
Oct 02, 2018 | 17.16 | 17.20 | 17.13 | 17.18 | 3,235,689 | -0.20(-1.18%) |
Oct 01, 2018 | 17.36 | 17.44 | 17.35 | 17.39 | 1,616,654 | -0.02(-0.14%) |
Sep 28, 2018 | 17.41 | 17.49 | 17.38 | 17.41 | 2,072,408 | +0.00(+0.00%) |
Sep 27, 2018 | 17.42 | 17.49 | 17.40 | 17.41 | 1,157,959 | -0.08(-0.45%) |
Sep 26, 2018 | 17.47 | 17.65 | 17.46 | 17.49 | 1,694,442 | -0.02(-0.13%) |
Sep 25, 2018 | 17.59 | 17.59 | 17.50 | 17.52 | 1,522,860 | +0.03(+0.18%) |
Sep 24, 2018 | 17.59 | 17.62 | 17.48 | 17.48 | 1,833,491 | -0.07(-0.40%) |
Sep 21, 2018 | 17.58 | 17.63 | 17.55 | 17.55 | 1,930,766 | -0.06(-0.31%) |
Sep 20, 2018 | 17.56 | 17.62 | 17.52 | 17.61 | 1,670,961 | +0.11(+0.63%) |
Sep 19, 2018 | 17.43 | 17.54 | 17.42 | 17.50 | 3,571,558 | +0.08(+0.45%) |
Sep 18, 2018 | 17.33 | 17.44 | 17.32 | 17.42 | 1,893,186 | +0.19(+1.10%) |
Sep 17, 2018 | 17.29 | 17.35 | 17.23 | 17.23 | 1,700,243 | +0.02(+0.14%) |
Sep 14, 2018 | 17.24 | 17.28 | 17.17 | 17.21 | 2,118,266 | -0.02(-0.14%) |
Sep 13, 2018 | 17.29 | 17.29 | 17.16 | 17.23 | 1,929,311 | +0.00(+0.00%) |
Sep 12, 2018 | 17.13 | 17.24 | 17.09 | 17.23 | 2,959,154 | +0.17(+1.02%) |
Sep 11, 2018 | 16.94 | 17.07 | 16.92 | 17.06 | 2,093,665 | +0.05(+0.28%) |
Sep 10, 2018 | 17.04 | 17.07 | 16.96 | 17.01 | 1,591,214 | +0.12(+0.70%) |
Sep 07, 2018 | 16.96 | 17.04 | 16.86 | 16.89 | 2,481,579 | -0.28(-1.65%) |
Sep 06, 2018 | 17.24 | 17.26 | 17.08 | 17.18 | 3,680,798 | -0.18(-1.04%) |
Sep 05, 2018 | 17.40 | 17.43 | 17.30 | 17.36 | 3,028,760 | -0.15(-0.85%) |
Sep 04, 2018 | 17.52 | 17.57 | 17.46 | 17.51 | 3,536,931 | -0.20(-1.11%) |
Aug 31, 2018 | 17.70 | 17.70 | 17.70 | 0 | -0.17(-0.97%) | |
Aug 30, 2018 | 17.96 | 17.99 | 17.85 | 17.88 | 1,746,280 | -0.19(-1.05%) |
Aug 29, 2018 | 17.99 | 18.09 | 17.95 | 18.07 | 1,942,608 | +0.17(+0.97%) |
Aug 28, 2018 | 17.99 | 18.02 | 17.89 | 17.89 | 3,042,885 | -0.01(-0.04%) |
Aug 27, 2018 | 17.78 | 17.92 | 17.78 | 17.90 | 3,645,686 | +0.17(+0.98%) |
Aug 24, 2018 | 17.70 | 17.77 | 17.67 | 17.73 | 1,931,783 | +0.16(+0.90%) |
Aug 23, 2018 | 17.60 | 17.66 | 17.56 | 17.57 | 2,173,681 | -0.34(-1.89%) |
Aug 22, 2018 | 17.92 | 17.95 | 17.85 | 17.91 | 2,278,038 | -0.05(-0.26%) |
Aug 21, 2018 | 17.99 | 18.04 | 17.94 | 17.96 | 1,727,278 | -0.17(-0.91%) |
Aug 20, 2018 | 18.06 | 18.14 | 18.04 | 18.12 | 1,560,397 | +0.02(+0.09%) |
Aug 17, 2018 | 17.93 | 18.15 | 17.91 | 18.11 | 4,635,797 | +0.24(+1.37%) |
Aug 16, 2018 | 17.85 | 17.93 | 17.83 | 17.86 | 1,634,918 | +0.22(+1.25%) |
Aug 15, 2018 | 17.68 | 17.69 | 17.51 | 17.64 | 3,175,709 | -0.02(-0.13%) |
Aug 14, 2018 | 17.69 | 17.70 | 17.59 | 17.66 | 3,256,099 | +0.07(+0.40%) |
Aug 13, 2018 | 17.70 | 17.72 | 17.56 | 17.59 | 1,793,536 | -0.10(-0.58%) |
Aug 10, 2018 | 17.70 | 17.76 | 17.65 | 17.70 | 2,183,942 | -0.29(-1.62%) |
Aug 09, 2018 | 18.09 | 18.11 | 17.97 | 17.99 | 1,734,640 | -0.04(-0.22%) |
Aug 08, 2018 | 17.94 | 18.07 | 17.92 | 18.03 | 1,091,962 | +0.09(+0.53%) |
Aug 07, 2018 | 18.00 | 18.03 | 17.91 | 17.93 | 1,770,393 | +0.06(+0.31%) |
Aug 06, 2018 | 17.86 | 17.92 | 17.83 | 17.88 | 1,117,863 | -0.01(-0.04%) |
Aug 03, 2018 | 17.78 | 17.89 | 17.78 | 17.89 | 2,723,957 | +0.05(+0.26%) |
Aug 02, 2018 | 17.76 | 17.85 | 17.76 | 17.84 | 2,356,021 | -0.06(-0.31%) |