Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.20 | 17.28 | 16.70 | 16.73 | 5,072,384 | -0.35(-2.05%) |
Oct 30, 2018 | 16.36 | 17.14 | 16.29 | 17.08 | 5,500,435 | +0.92(+5.69%) |
Oct 29, 2018 | 16.44 | 16.67 | 16.01 | 16.16 | 4,054,447 | -0.12(-0.74%) |
Oct 26, 2018 | 16.24 | 16.52 | 15.90 | 16.28 | 3,577,700 | -0.17(-1.03%) |
Oct 25, 2018 | 15.93 | 16.66 | 15.76 | 16.45 | 4,965,500 | +0.63(+3.98%) |
Oct 24, 2018 | 16.56 | 16.62 | 15.78 | 15.82 | 5,746,685 | -0.81(-4.87%) |
Oct 23, 2018 | 16.01 | 16.73 | 15.88 | 16.63 | 10,554,230 | +0.06(+0.36%) |
Oct 22, 2018 | 16.61 | 16.74 | 16.45 | 16.57 | 5,636,836 | +0.05(+0.30%) |
Oct 19, 2018 | 16.34 | 16.56 | 16.30 | 16.52 | 3,375,200 | +0.18(+1.10%) |
Oct 18, 2018 | 16.89 | 16.92 | 16.29 | 16.34 | 4,469,521 | -0.53(-3.14%) |
Oct 17, 2018 | 17.18 | 17.30 | 16.65 | 16.87 | 4,468,332 | +0.01(+0.06%) |
Oct 16, 2018 | 16.55 | 16.90 | 16.43 | 16.86 | 3,858,906 | +0.38(+2.31%) |
Oct 15, 2018 | 16.33 | 16.69 | 16.26 | 16.48 | 4,964,865 | +0.12(+0.73%) |
Oct 12, 2018 | 16.55 | 16.68 | 16.07 | 16.36 | 7,462,300 | +0.15(+0.93%) |
Oct 11, 2018 | 17.02 | 17.14 | 16.03 | 16.21 | 10,505,760 | -0.42(-2.53%) |
Oct 10, 2018 | 17.31 | 17.34 | 16.58 | 16.63 | 10,148,174 | -0.75(-4.32%) |
Oct 09, 2018 | 17.96 | 18.00 | 17.36 | 17.38 | 5,360,697 | -0.60(-3.34%) |
Oct 08, 2018 | 18.04 | 18.22 | 17.84 | 17.98 | 4,514,840 | -0.12(-0.66%) |
Oct 05, 2018 | 18.48 | 18.59 | 18.07 | 18.10 | 4,269,700 | -0.38(-2.06%) |
Oct 04, 2018 | 18.54 | 18.71 | 18.25 | 18.48 | 4,527,717 | -0.05(-0.27%) |
Oct 03, 2018 | 18.89 | 18.94 | 18.48 | 18.53 | 5,764,472 | -0.40(-2.11%) |
Oct 02, 2018 | 18.97 | 19.22 | 18.78 | 18.93 | 4,794,716 | -0.06(-0.32%) |
Oct 01, 2018 | 19.41 | 19.49 | 18.95 | 18.99 | 4,287,973 | -0.37(-1.91%) |
Sep 28, 2018 | 19.37 | 19.77 | 19.33 | 19.36 | 5,990,400 | -0.02(-0.10%) |
Sep 27, 2018 | 19.25 | 19.69 | 19.25 | 19.38 | 4,886,829 | +0.21(+1.10%) |
Sep 26, 2018 | 19.38 | 19.45 | 19.17 | 19.17 | 3,828,008 | -0.13(-0.67%) |
Sep 25, 2018 | 19.48 | 19.68 | 19.21 | 19.30 | 3,716,251 | -0.19(-0.97%) |
Sep 24, 2018 | 19.93 | 19.93 | 19.25 | 19.49 | 3,613,967 | -0.40(-2.01%) |
Sep 21, 2018 | 19.90 | 20.14 | 19.87 | 19.89 | 5,617,400 | -0.02(-0.10%) |
Sep 20, 2018 | 19.98 | 20.12 | 19.83 | 19.91 | 2,623,252 | +0.02(+0.10%) |
Sep 19, 2018 | 19.73 | 19.98 | 19.68 | 19.89 | 2,506,266 | +0.15(+0.76%) |
Sep 18, 2018 | 19.56 | 19.83 | 19.33 | 19.74 | 3,348,773 | +0.10(+0.51%) |
Sep 17, 2018 | 19.12 | 19.83 | 19.11 | 19.64 | 4,105,420 | +0.46(+2.40%) |
Sep 14, 2018 | 19.23 | 19.34 | 19.07 | 19.18 | 3,168,300 | -0.04(-0.21%) |
Sep 13, 2018 | 19.04 | 19.39 | 19.01 | 19.22 | 2,527,637 | +0.25(+1.32%) |
Sep 12, 2018 | 19.06 | 19.14 | 18.87 | 18.97 | 2,641,937 | -0.07(-0.37%) |
Sep 11, 2018 | 18.96 | 19.15 | 18.91 | 19.04 | 2,674,621 | +0.02(+0.11%) |
Sep 10, 2018 | 18.87 | 19.13 | 18.78 | 19.02 | 4,067,746 | +0.22(+1.17%) |
Sep 07, 2018 | 18.94 | 19.16 | 18.75 | 18.80 | 4,528,000 | -0.16(-0.84%) |
Sep 06, 2018 | 19.12 | 19.19 | 18.94 | 18.96 | 3,823,070 | -0.11(-0.58%) |
Sep 05, 2018 | 19.26 | 19.45 | 18.82 | 19.07 | 7,853,284 | -0.15(-0.78%) |
Sep 04, 2018 | 19.12 | 19.39 | 19.06 | 19.22 | 5,060,382 | +0.14(+0.73%) |
Aug 31, 2018 | 19.08 | 19.08 | 19.08 | 0 | -0.08(-0.42%) | |
Aug 30, 2018 | 19.22 | 19.30 | 19.10 | 19.16 | 4,461,437 | -0.05(-0.26%) |
Aug 29, 2018 | 19.05 | 19.30 | 18.91 | 19.21 | 7,160,419 | +0.20(+1.05%) |
Aug 28, 2018 | 18.75 | 19.24 | 18.65 | 19.01 | 7,230,927 | +0.40(+2.15%) |
Aug 27, 2018 | 18.61 | 18.74 | 18.60 | 18.61 | 7,253,159 | -0.02(-0.11%) |
Aug 24, 2018 | 18.55 | 18.72 | 18.44 | 18.63 | 3,712,300 | -0.27(-1.43%) |
Aug 23, 2018 | 18.97 | 19.03 | 18.83 | 18.90 | 2,869,800 | -0.05(-0.26%) |
Aug 22, 2018 | 19.07 | 19.26 | 18.94 | 18.95 | 3,870,448 | -0.35(-1.81%) |
Aug 21, 2018 | 19.29 | 19.46 | 19.25 | 19.30 | 3,258,283 | +0.04(+0.21%) |
Aug 20, 2018 | 18.82 | 19.40 | 18.82 | 19.26 | 4,559,669 | +0.46(+2.45%) |
Aug 17, 2018 | 18.65 | 18.86 | 18.60 | 18.80 | 2,790,700 | +0.14(+0.75%) |
Aug 16, 2018 | 18.56 | 18.85 | 18.50 | 18.66 | 3,647,885 | +0.16(+0.86%) |
Aug 15, 2018 | 18.31 | 18.56 | 18.19 | 18.50 | 3,904,781 | +0.18(+0.98%) |
Aug 14, 2018 | 18.20 | 18.41 | 18.10 | 18.32 | 4,675,839 | +0.15(+0.83%) |
Aug 13, 2018 | 18.48 | 18.48 | 18.08 | 18.17 | 4,495,000 | -0.28(-1.52%) |
Aug 10, 2018 | 18.40 | 18.52 | 18.12 | 18.45 | 3,315,000 | -0.05(-0.27%) |
Aug 09, 2018 | 18.48 | 18.66 | 18.43 | 18.50 | 2,222,578 | +0.04(+0.22%) |
Aug 08, 2018 | 18.30 | 18.59 | 18.24 | 18.46 | 4,746,479 | +0.25(+1.37%) |
Aug 07, 2018 | 18.35 | 18.41 | 18.21 | 18.21 | 4,374,332 | -0.14(-0.76%) |
Aug 06, 2018 | 18.30 | 18.44 | 18.27 | 18.35 | 3,795,264 | +0.10(+0.55%) |
Aug 03, 2018 | 17.81 | 18.30 | 17.81 | 18.25 | 6,576,600 | +0.44(+2.47%) |
Aug 02, 2018 | 17.49 | 17.84 | 17.49 | 17.81 | 5,524,244 | +0.26(+1.48%) |