Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.16 | 15.22 | 14.95 | 15.18 | 2,531,621 | -0.14(-0.90%) |
Oct 30, 2018 | 15.05 | 15.36 | 14.96 | 15.32 | 1,837,357 | +0.18(+1.22%) |
Oct 29, 2018 | 15.10 | 15.60 | 15.04 | 15.13 | 2,552,823 | -0.02(-0.12%) |
Oct 26, 2018 | 15.02 | 15.42 | 14.89 | 15.15 | 4,262,976 | +0.18(+1.23%) |
Oct 25, 2018 | 15.62 | 15.74 | 14.91 | 14.97 | 4,513,652 | -0.73(-4.65%) |
Oct 24, 2018 | 16.01 | 16.14 | 15.67 | 15.70 | 2,920,938 | -0.28(-1.74%) |
Oct 23, 2018 | 16.21 | 16.32 | 15.83 | 15.97 | 2,630,244 | +0.13(+0.82%) |
Oct 22, 2018 | 15.99 | 16.00 | 15.67 | 15.84 | 2,604,968 | -0.24(-1.49%) |
Oct 19, 2018 | 16.20 | 16.31 | 16.00 | 16.08 | 1,667,866 | -0.09(-0.57%) |
Oct 18, 2018 | 16.08 | 16.47 | 16.04 | 16.18 | 2,506,012 | -0.06(-0.34%) |
Oct 17, 2018 | 16.31 | 16.44 | 16.04 | 16.23 | 2,585,451 | -0.03(-0.17%) |
Oct 16, 2018 | 16.44 | 16.45 | 16.07 | 16.26 | 2,689,300 | -0.02(-0.11%) |
Oct 15, 2018 | 16.29 | 16.63 | 16.22 | 16.28 | 3,650,104 | +0.22(+1.38%) |
Oct 12, 2018 | 16.44 | 16.57 | 15.82 | 16.06 | 4,335,285 | -0.55(-3.28%) |
Oct 11, 2018 | 16.10 | 16.75 | 15.91 | 16.60 | 4,999,647 | +0.66(+4.11%) |
Oct 10, 2018 | 16.14 | 16.17 | 15.69 | 15.95 | 3,170,638 | -0.01(-0.06%) |
Oct 09, 2018 | 15.84 | 16.06 | 15.63 | 15.95 | 3,039,773 | -0.09(-0.58%) |
Oct 08, 2018 | 15.56 | 16.07 | 15.52 | 16.05 | 2,315,322 | +0.30(+1.88%) |
Oct 05, 2018 | 15.80 | 15.91 | 15.62 | 15.75 | 2,806,298 | -0.04(-0.23%) |
Oct 04, 2018 | 15.79 | 15.89 | 15.56 | 15.79 | 2,709,204 | +0.07(+0.47%) |
Oct 03, 2018 | 15.96 | 16.10 | 15.62 | 15.71 | 2,817,275 | -0.25(-1.56%) |
Oct 02, 2018 | 16.00 | 16.21 | 15.91 | 15.96 | 3,020,664 | +0.13(+0.82%) |
Oct 01, 2018 | 16.13 | 16.14 | 15.66 | 15.83 | 2,670,512 | -0.33(-2.06%) |
Sep 28, 2018 | 16.06 | 16.37 | 15.97 | 16.17 | 3,811,803 | +0.24(+1.51%) |
Sep 27, 2018 | 16.17 | 16.31 | 15.90 | 15.93 | 5,048,225 | +0.54(+3.48%) |
Sep 26, 2018 | 15.47 | 15.70 | 15.32 | 15.39 | 5,857,017 | -0.14(-0.89%) |
Sep 25, 2018 | 15.69 | 15.82 | 15.50 | 15.53 | 2,865,482 | +0.06(+0.36%) |
Sep 24, 2018 | 15.73 | 15.85 | 15.42 | 15.47 | 2,866,458 | -0.16(-1.00%) |
Sep 21, 2018 | 15.51 | 15.89 | 15.41 | 15.63 | 3,189,600 | -0.08(-0.53%) |
Sep 20, 2018 | 15.70 | 15.79 | 15.50 | 15.71 | 4,713,813 | +0.20(+1.31%) |
Sep 19, 2018 | 15.44 | 15.60 | 15.10 | 15.51 | 3,113,842 | +0.24(+1.57%) |
Sep 18, 2018 | 15.22 | 15.63 | 15.12 | 15.27 | 4,886,283 | +0.21(+1.41%) |
Sep 17, 2018 | 14.98 | 15.15 | 14.73 | 15.06 | 3,182,475 | +0.32(+2.19%) |
Sep 14, 2018 | 14.62 | 14.85 | 14.57 | 14.73 | 2,656,593 | +0.14(+0.95%) |
Sep 13, 2018 | 14.90 | 14.94 | 14.56 | 14.60 | 3,112,713 | -0.10(-0.69%) |
Sep 12, 2018 | 14.19 | 14.85 | 14.05 | 14.70 | 3,771,122 | +0.49(+3.45%) |
Sep 11, 2018 | 14.15 | 14.30 | 14.02 | 14.21 | 2,497,340 | -0.03(-0.19%) |
Sep 10, 2018 | 14.72 | 14.81 | 14.22 | 14.24 | 4,767,148 | -0.48(-3.26%) |
Sep 07, 2018 | 14.60 | 14.84 | 14.42 | 14.72 | 4,771,628 | -0.03(-0.19%) |
Sep 06, 2018 | 14.97 | 15.11 | 14.62 | 14.74 | 2,665,842 | -0.13(-0.87%) |
Sep 05, 2018 | 15.22 | 15.24 | 14.78 | 14.87 | 3,338,173 | -0.28(-1.83%) |
Sep 04, 2018 | 15.63 | 15.65 | 15.11 | 15.15 | 3,479,863 | -0.72(-4.54%) |
Aug 31, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.22(-1.38%) | |
Aug 30, 2018 | 16.26 | 16.29 | 15.99 | 16.09 | 2,324,314 | -0.27(-1.64%) |
Aug 29, 2018 | 16.36 | 16.55 | 16.31 | 16.36 | 1,393,001 | +0.06(+0.34%) |
Aug 28, 2018 | 16.86 | 16.90 | 16.18 | 16.31 | 2,079,277 | -0.37(-2.22%) |
Aug 27, 2018 | 16.76 | 16.81 | 16.67 | 16.67 | 1,778,331 | +0.01(+0.06%) |
Aug 24, 2018 | 16.44 | 16.84 | 16.29 | 16.67 | 3,450,926 | +0.49(+3.01%) |
Aug 23, 2018 | 16.56 | 16.59 | 16.15 | 16.18 | 3,238,563 | -0.53(-3.19%) |
Aug 22, 2018 | 16.90 | 16.94 | 16.67 | 16.71 | 1,848,398 | -0.12(-0.71%) |
Aug 21, 2018 | 16.86 | 16.93 | 16.52 | 16.83 | 2,168,113 | +0.00(+0.00%) |
Aug 20, 2018 | 17.09 | 17.18 | 16.67 | 16.83 | 2,864,569 | -0.11(-0.65%) |
Aug 17, 2018 | 16.35 | 17.14 | 16.33 | 16.94 | 4,395,193 | +0.73(+4.48%) |
Aug 16, 2018 | 16.92 | 17.11 | 16.19 | 16.22 | 4,199,829 | -0.63(-3.71%) |
Aug 15, 2018 | 17.95 | 18.01 | 16.79 | 16.84 | 4,380,909 | -1.48(-8.08%) |
Aug 14, 2018 | 18.52 | 18.58 | 18.30 | 18.32 | 1,957,821 | -0.10(-0.55%) |
Aug 13, 2018 | 18.95 | 19.07 | 18.32 | 18.42 | 3,727,173 | -0.73(-3.79%) |
Aug 10, 2018 | 19.17 | 19.35 | 19.12 | 19.15 | 1,633,320 | -0.14(-0.72%) |
Aug 09, 2018 | 19.26 | 19.43 | 19.24 | 19.29 | 1,626,176 | +0.05(+0.24%) |
Aug 08, 2018 | 19.06 | 19.29 | 19.02 | 19.24 | 1,210,864 | +0.24(+1.26%) |
Aug 07, 2018 | 19.45 | 19.46 | 18.95 | 19.00 | 1,844,355 | -0.31(-1.62%) |
Aug 06, 2018 | 19.30 | 19.50 | 19.18 | 19.31 | 1,101,621 | -0.16(-0.80%) |
Aug 03, 2018 | 19.34 | 19.62 | 19.26 | 19.47 | 1,690,325 | +0.22(+1.15%) |
Aug 02, 2018 | 19.06 | 19.40 | 19.02 | 19.25 | 1,716,399 | +0.11(+0.58%) |