Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.18 | 16.27 | 16.17 | 16.22 | 2,420,099 | +0.13(+0.83%) |
Oct 30, 2018 | 15.93 | 16.11 | 15.92 | 16.09 | 4,553,551 | +0.41(+2.61%) |
Oct 29, 2018 | 15.95 | 15.99 | 15.57 | 15.68 | 3,548,946 | -0.04(-0.25%) |
Oct 26, 2018 | 15.62 | 15.81 | 15.52 | 15.72 | 5,209,085 | -0.10(-0.65%) |
Oct 25, 2018 | 15.74 | 15.89 | 15.67 | 15.82 | 2,150,005 | +0.06(+0.40%) |
Oct 24, 2018 | 16.07 | 16.08 | 15.76 | 15.76 | 4,562,420 | -0.38(-2.34%) |
Oct 23, 2018 | 16.06 | 16.22 | 15.95 | 16.14 | 2,724,909 | -0.17(-1.06%) |
Oct 22, 2018 | 16.37 | 16.39 | 16.27 | 16.31 | 1,904,805 | -0.16(-0.96%) |
Oct 19, 2018 | 16.46 | 16.55 | 16.41 | 16.47 | 2,409,008 | +0.16(+0.97%) |
Oct 18, 2018 | 16.47 | 16.48 | 16.26 | 16.31 | 2,410,049 | -0.15(-0.91%) |
Oct 17, 2018 | 16.49 | 16.53 | 16.37 | 16.46 | 1,792,581 | -0.04(-0.24%) |
Oct 16, 2018 | 16.43 | 16.52 | 16.36 | 16.50 | 1,984,959 | +0.25(+1.55%) |
Oct 15, 2018 | 16.26 | 16.32 | 16.23 | 16.25 | 2,131,865 | +0.03(+0.19%) |
Oct 12, 2018 | 16.33 | 16.33 | 16.06 | 16.22 | 3,753,624 | +0.09(+0.54%) |
Oct 11, 2018 | 16.23 | 16.33 | 15.97 | 16.13 | 7,298,305 | -0.26(-1.59%) |
Oct 10, 2018 | 16.73 | 16.73 | 16.37 | 16.39 | 4,564,001 | -0.35(-2.12%) |
Oct 09, 2018 | 16.64 | 16.77 | 16.63 | 16.74 | 4,116,462 | -0.06(-0.37%) |
Oct 08, 2018 | 16.74 | 16.83 | 16.68 | 16.81 | 3,063,742 | -0.12(-0.70%) |
Oct 05, 2018 | 17.04 | 17.06 | 16.89 | 16.93 | 2,737,607 | -0.07(-0.42%) |
Oct 04, 2018 | 17.10 | 17.12 | 16.93 | 17.00 | 3,120,745 | -0.09(-0.55%) |
Oct 03, 2018 | 17.20 | 17.21 | 17.08 | 17.09 | 3,010,804 | -0.10(-0.60%) |
Oct 02, 2018 | 17.17 | 17.21 | 17.14 | 17.19 | 3,234,106 | -0.20(-1.18%) |
Oct 01, 2018 | 17.37 | 17.45 | 17.36 | 17.40 | 1,615,863 | -0.02(-0.14%) |
Sep 28, 2018 | 17.42 | 17.50 | 17.39 | 17.42 | 2,071,394 | +0.00(+0.00%) |
Sep 27, 2018 | 17.43 | 17.50 | 17.41 | 17.42 | 1,157,393 | -0.08(-0.45%) |
Sep 26, 2018 | 17.48 | 17.66 | 17.47 | 17.50 | 1,693,613 | -0.02(-0.14%) |
Sep 25, 2018 | 17.59 | 17.60 | 17.51 | 17.52 | 1,522,115 | +0.03(+0.18%) |
Sep 24, 2018 | 17.59 | 17.63 | 17.49 | 17.49 | 1,832,594 | -0.07(-0.40%) |
Sep 21, 2018 | 17.59 | 17.64 | 17.56 | 17.56 | 1,929,822 | -0.06(-0.31%) |
Sep 20, 2018 | 17.57 | 17.63 | 17.52 | 17.62 | 1,670,143 | +0.11(+0.63%) |
Sep 19, 2018 | 17.44 | 17.55 | 17.43 | 17.51 | 3,569,810 | +0.08(+0.45%) |
Sep 18, 2018 | 17.34 | 17.45 | 17.33 | 17.43 | 1,892,260 | +0.19(+1.10%) |
Sep 17, 2018 | 17.30 | 17.36 | 17.24 | 17.24 | 1,699,411 | +0.02(+0.14%) |
Sep 14, 2018 | 17.25 | 17.29 | 17.18 | 17.22 | 2,117,230 | -0.02(-0.14%) |
Sep 13, 2018 | 17.30 | 17.30 | 17.17 | 17.24 | 1,928,367 | +0.00(+0.00%) |
Sep 12, 2018 | 17.14 | 17.25 | 17.10 | 17.24 | 2,957,706 | +0.17(+1.01%) |
Sep 11, 2018 | 16.95 | 17.08 | 16.93 | 17.07 | 2,092,641 | +0.05(+0.28%) |
Sep 10, 2018 | 17.05 | 17.07 | 16.97 | 17.02 | 1,590,435 | +0.12(+0.70%) |
Sep 07, 2018 | 16.97 | 17.04 | 16.87 | 16.90 | 2,480,365 | -0.28(-1.65%) |
Sep 06, 2018 | 17.25 | 17.27 | 17.09 | 17.19 | 3,678,997 | -0.18(-1.04%) |
Sep 05, 2018 | 17.41 | 17.44 | 17.30 | 17.37 | 3,027,279 | -0.15(-0.85%) |
Sep 04, 2018 | 17.53 | 17.58 | 17.47 | 17.52 | 3,535,201 | -0.20(-1.11%) |
Aug 31, 2018 | 17.71 | 17.71 | 17.71 | 0 | -0.17(-0.97%) | |
Aug 30, 2018 | 17.96 | 18.00 | 17.86 | 17.89 | 1,745,425 | -0.19(-1.05%) |
Aug 29, 2018 | 18.00 | 18.10 | 17.96 | 18.08 | 1,941,658 | +0.17(+0.97%) |
Aug 28, 2018 | 18.00 | 18.03 | 17.90 | 17.90 | 3,041,396 | -0.01(-0.04%) |
Aug 27, 2018 | 17.79 | 17.93 | 17.79 | 17.91 | 3,643,902 | +0.17(+0.98%) |
Aug 24, 2018 | 17.71 | 17.78 | 17.68 | 17.74 | 1,930,838 | +0.16(+0.90%) |
Aug 23, 2018 | 17.61 | 17.67 | 17.57 | 17.58 | 2,172,617 | -0.34(-1.89%) |
Aug 22, 2018 | 17.93 | 17.96 | 17.86 | 17.92 | 2,276,923 | -0.05(-0.26%) |
Aug 21, 2018 | 18.00 | 18.05 | 17.95 | 17.96 | 1,726,433 | -0.17(-0.91%) |
Aug 20, 2018 | 18.07 | 18.15 | 18.05 | 18.13 | 1,559,633 | +0.02(+0.09%) |
Aug 17, 2018 | 17.94 | 18.16 | 17.92 | 18.11 | 4,633,528 | +0.24(+1.37%) |
Aug 16, 2018 | 17.85 | 17.94 | 17.84 | 17.87 | 1,634,118 | +0.22(+1.25%) |
Aug 15, 2018 | 17.69 | 17.70 | 17.52 | 17.65 | 3,174,155 | -0.02(-0.13%) |
Aug 14, 2018 | 17.70 | 17.71 | 17.60 | 17.67 | 3,254,506 | +0.07(+0.40%) |
Aug 13, 2018 | 17.70 | 17.73 | 17.57 | 17.60 | 1,792,658 | -0.10(-0.58%) |
Aug 10, 2018 | 17.70 | 17.77 | 17.66 | 17.70 | 2,182,874 | -0.29(-1.62%) |
Aug 09, 2018 | 18.10 | 18.12 | 17.98 | 18.00 | 1,733,791 | -0.04(-0.22%) |
Aug 08, 2018 | 17.95 | 18.08 | 17.93 | 18.04 | 1,091,428 | +0.09(+0.53%) |
Aug 07, 2018 | 18.00 | 18.04 | 17.92 | 17.94 | 1,769,527 | +0.06(+0.31%) |
Aug 06, 2018 | 17.87 | 17.93 | 17.84 | 17.89 | 1,117,316 | -0.01(-0.04%) |
Aug 03, 2018 | 17.79 | 17.90 | 17.79 | 17.89 | 2,722,625 | +0.05(+0.26%) |
Aug 02, 2018 | 17.77 | 17.86 | 17.76 | 17.85 | 2,354,868 | -0.06(-0.31%) |