Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.66 | 18.69 | 18.21 | 18.67 | 1,778,994 | -0.01(-0.04%) |
Oct 30, 2018 | 18.10 | 18.89 | 17.97 | 18.68 | 2,327,051 | +0.65(+3.58%) |
Oct 29, 2018 | 18.06 | 18.08 | 17.79 | 18.03 | 1,415,847 | +0.09(+0.48%) |
Oct 26, 2018 | 17.80 | 18.03 | 17.64 | 17.95 | 1,578,750 | +0.03(+0.18%) |
Oct 25, 2018 | 17.65 | 18.21 | 17.63 | 17.92 | 1,569,827 | +0.28(+1.61%) |
Oct 24, 2018 | 18.02 | 18.10 | 17.59 | 17.63 | 1,330,264 | -0.34(-1.88%) |
Oct 23, 2018 | 17.75 | 18.32 | 17.66 | 17.97 | 2,685,237 | +0.50(+2.88%) |
Oct 22, 2018 | 17.91 | 17.99 | 17.47 | 17.47 | 991,588 | -0.44(-2.46%) |
Oct 19, 2018 | 17.73 | 18.06 | 17.55 | 17.91 | 1,959,241 | +0.24(+1.34%) |
Oct 18, 2018 | 17.13 | 17.69 | 16.88 | 17.67 | 2,437,591 | +0.47(+2.75%) |
Oct 17, 2018 | 17.10 | 17.32 | 16.77 | 17.20 | 1,042,201 | +0.02(+0.09%) |
Oct 16, 2018 | 17.73 | 17.88 | 17.17 | 17.18 | 1,457,403 | -0.58(-3.28%) |
Oct 15, 2018 | 17.99 | 18.11 | 17.66 | 17.77 | 967,906 | -0.35(-1.95%) |
Oct 12, 2018 | 18.10 | 18.26 | 17.42 | 18.12 | 1,894,831 | +0.10(+0.57%) |
Oct 11, 2018 | 17.79 | 18.42 | 17.58 | 18.02 | 2,808,835 | +0.31(+1.73%) |
Oct 10, 2018 | 17.18 | 17.80 | 17.00 | 17.71 | 2,054,768 | +0.63(+3.69%) |
Oct 09, 2018 | 17.55 | 17.62 | 16.99 | 17.08 | 1,174,263 | -0.57(-3.21%) |
Oct 08, 2018 | 17.70 | 18.03 | 17.44 | 17.65 | 1,024,211 | -0.03(-0.18%) |
Oct 05, 2018 | 17.86 | 18.38 | 17.55 | 17.68 | 2,163,779 | -0.23(-1.27%) |
Oct 04, 2018 | 16.18 | 18.32 | 16.18 | 17.91 | 4,180,806 | +1.65(+10.17%) |
Oct 03, 2018 | 16.06 | 16.29 | 15.81 | 16.25 | 1,308,399 | +0.28(+1.77%) |
Oct 02, 2018 | 15.80 | 16.10 | 15.76 | 15.97 | 1,107,051 | +0.13(+0.79%) |
Oct 01, 2018 | 16.00 | 16.06 | 15.71 | 15.85 | 1,533,762 | -0.25(-1.56%) |
Sep 28, 2018 | 16.45 | 16.61 | 15.98 | 16.10 | 794,393 | -0.43(-2.62%) |
Sep 27, 2018 | 16.61 | 16.92 | 16.31 | 16.53 | 667,824 | +0.00(+0.00%) |
Sep 26, 2018 | 16.73 | 16.77 | 16.31 | 16.53 | 620,562 | -0.16(-0.94%) |
Sep 25, 2018 | 16.88 | 16.92 | 16.57 | 16.69 | 890,142 | -0.20(-1.17%) |
Sep 24, 2018 | 17.12 | 17.28 | 16.33 | 16.88 | 1,255,815 | -0.39(-2.28%) |
Sep 21, 2018 | 17.59 | 17.59 | 17.20 | 17.28 | 1,142,996 | -0.31(-1.79%) |
Sep 20, 2018 | 17.67 | 17.83 | 17.32 | 17.59 | 790,578 | +0.08(+0.45%) |
Sep 19, 2018 | 17.20 | 17.67 | 16.92 | 17.51 | 884,404 | +0.20(+1.14%) |
Sep 18, 2018 | 17.16 | 17.47 | 17.04 | 17.32 | 915,573 | +0.16(+0.92%) |
Sep 17, 2018 | 17.20 | 17.28 | 16.77 | 17.16 | 1,011,766 | -0.04(-0.23%) |
Sep 14, 2018 | 16.96 | 17.59 | 16.90 | 17.20 | 1,103,486 | +0.35(+2.10%) |
Sep 13, 2018 | 16.49 | 16.92 | 16.49 | 16.84 | 596,445 | +0.35(+2.15%) |
Sep 12, 2018 | 16.77 | 16.81 | 16.10 | 16.49 | 1,343,014 | -0.47(-2.78%) |
Sep 11, 2018 | 17.12 | 17.44 | 16.84 | 16.96 | 1,059,158 | -0.20(-1.15%) |
Sep 10, 2018 | 17.16 | 17.38 | 16.92 | 17.16 | 693,147 | -0.04(-0.23%) |
Sep 07, 2018 | 16.92 | 17.28 | 16.77 | 17.20 | 457,605 | +0.31(+1.86%) |
Sep 06, 2018 | 17.12 | 17.24 | 16.77 | 16.88 | 488,489 | -0.20(-1.15%) |
Sep 05, 2018 | 16.81 | 17.24 | 16.81 | 17.08 | 903,619 | +0.08(+0.46%) |
Sep 04, 2018 | 17.20 | 17.28 | 16.81 | 17.00 | 588,576 | -0.16(-0.92%) |
Aug 31, 2018 | 17.16 | 17.16 | 17.16 | 0 | -0.20(-1.13%) | |
Aug 30, 2018 | 16.96 | 17.47 | 16.73 | 17.36 | 1,079,168 | +0.39(+2.27%) |
Aug 29, 2018 | 17.20 | 17.32 | 16.93 | 16.97 | 818,664 | -0.27(-1.58%) |
Aug 28, 2018 | 17.63 | 17.70 | 17.13 | 17.24 | 831,080 | -0.31(-1.77%) |
Aug 27, 2018 | 17.40 | 17.79 | 17.36 | 17.55 | 1,122,920 | +0.16(+0.89%) |
Aug 24, 2018 | 17.36 | 17.55 | 17.13 | 17.40 | 893,541 | +0.12(+0.68%) |
Aug 23, 2018 | 17.32 | 17.52 | 17.17 | 17.28 | 1,297,701 | -0.04(-0.22%) |
Aug 22, 2018 | 16.89 | 17.44 | 16.78 | 17.32 | 1,036,709 | +0.39(+2.30%) |
Aug 21, 2018 | 17.20 | 17.32 | 16.78 | 16.93 | 1,281,893 | -0.16(-0.91%) |
Aug 20, 2018 | 17.09 | 17.24 | 16.97 | 17.09 | 1,098,697 | +0.08(+0.46%) |
Aug 17, 2018 | 16.58 | 17.13 | 16.58 | 17.01 | 1,227,655 | +0.31(+1.86%) |
Aug 16, 2018 | 16.78 | 16.97 | 16.66 | 16.70 | 1,021,398 | -0.08(-0.46%) |
Aug 15, 2018 | 16.39 | 17.20 | 16.35 | 16.78 | 1,465,927 | +0.35(+2.13%) |
Aug 14, 2018 | 16.15 | 16.66 | 16.08 | 16.43 | 1,084,323 | +0.27(+1.69%) |
Aug 13, 2018 | 16.50 | 16.62 | 16.08 | 16.15 | 876,197 | -0.27(-1.66%) |
Aug 10, 2018 | 16.19 | 16.62 | 16.11 | 16.43 | 1,549,310 | +0.19(+1.20%) |
Aug 09, 2018 | 15.92 | 16.37 | 15.92 | 16.23 | 965,073 | +0.31(+1.96%) |
Aug 08, 2018 | 15.80 | 16.46 | 15.80 | 15.92 | 1,340,184 | +0.04(+0.24%) |
Aug 07, 2018 | 15.61 | 16.37 | 15.57 | 15.88 | 1,599,240 | +0.39(+2.51%) |
Aug 06, 2018 | 15.76 | 15.80 | 15.45 | 15.49 | 1,082,505 | -0.16(-1.00%) |
Aug 03, 2018 | 16.00 | 16.15 | 15.61 | 15.65 | 962,136 | -0.43(-2.66%) |
Aug 02, 2018 | 15.84 | 16.31 | 15.61 | 16.08 | 1,505,967 | +0.39(+2.48%) |