Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.83 | 16.04 | 15.61 | 15.83 | 9,709,553 | +0.27(+1.74%) |
Oct 30, 2018 | 14.95 | 15.57 | 14.93 | 15.56 | 13,575,779 | +0.51(+3.40%) |
Oct 29, 2018 | 15.25 | 15.63 | 14.77 | 15.05 | 12,720,208 | -0.08(-0.51%) |
Oct 26, 2018 | 15.58 | 15.59 | 14.80 | 15.13 | 20,133,398 | -1.12(-6.89%) |
Oct 25, 2018 | 16.30 | 16.56 | 16.16 | 16.25 | 17,126,292 | +0.29(+1.81%) |
Oct 24, 2018 | 16.59 | 16.68 | 15.95 | 15.96 | 12,921,999 | -0.96(-5.70%) |
Oct 23, 2018 | 16.81 | 17.28 | 16.50 | 16.92 | 14,835,878 | -0.44(-2.56%) |
Oct 22, 2018 | 17.28 | 17.44 | 16.79 | 17.37 | 12,204,609 | +0.23(+1.35%) |
Oct 19, 2018 | 17.56 | 17.80 | 16.95 | 17.13 | 8,729,099 | -0.32(-1.82%) |
Oct 18, 2018 | 18.11 | 18.21 | 17.34 | 17.45 | 10,988,395 | -0.84(-4.59%) |
Oct 17, 2018 | 18.40 | 18.43 | 17.73 | 18.29 | 18,086,318 | +0.09(+0.48%) |
Oct 16, 2018 | 17.69 | 18.45 | 17.65 | 18.20 | 21,521,104 | +0.72(+4.14%) |
Oct 15, 2018 | 17.49 | 17.83 | 17.34 | 17.48 | 12,310,884 | +0.11(+0.61%) |
Oct 12, 2018 | 17.74 | 17.81 | 17.20 | 17.38 | 13,594,815 | +0.28(+1.64%) |
Oct 11, 2018 | 16.80 | 17.91 | 16.57 | 17.10 | 18,758,336 | +0.33(+1.96%) |
Oct 10, 2018 | 17.51 | 17.56 | 16.76 | 16.77 | 16,063,995 | -1.05(-5.90%) |
Oct 09, 2018 | 17.61 | 18.00 | 17.37 | 17.82 | 17,161,262 | +0.12(+0.65%) |
Oct 08, 2018 | 17.85 | 17.97 | 17.44 | 17.70 | 11,645,625 | -0.24(-1.34%) |
Oct 05, 2018 | 18.54 | 18.74 | 17.68 | 17.94 | 10,608,861 | -0.66(-3.53%) |
Oct 04, 2018 | 18.76 | 18.96 | 18.48 | 18.60 | 10,229,650 | -0.28(-1.48%) |
Oct 03, 2018 | 18.81 | 18.93 | 18.47 | 18.88 | 11,709,986 | +0.16(+0.88%) |
Oct 02, 2018 | 18.53 | 18.95 | 18.50 | 18.72 | 13,048,230 | +0.13(+0.68%) |
Oct 01, 2018 | 18.71 | 18.80 | 18.44 | 18.59 | 11,331,333 | +0.03(+0.16%) |
Sep 28, 2018 | 17.95 | 18.57 | 17.93 | 18.56 | 15,425,095 | +0.57(+3.15%) |
Sep 27, 2018 | 17.85 | 18.25 | 17.72 | 17.99 | 11,926,703 | +0.21(+1.19%) |
Sep 26, 2018 | 17.81 | 18.00 | 17.64 | 17.78 | 9,476,307 | -0.10(-0.54%) |
Sep 25, 2018 | 18.23 | 18.25 | 17.78 | 17.88 | 9,623,757 | -0.28(-1.54%) |
Sep 24, 2018 | 17.95 | 18.17 | 17.81 | 18.16 | 9,185,061 | +0.03(+0.16%) |
Sep 21, 2018 | 18.03 | 18.20 | 17.85 | 18.13 | 15,815,216 | +0.00(+0.00%) |
Sep 20, 2018 | 17.81 | 18.26 | 17.81 | 18.13 | 14,400,751 | +0.38(+2.17%) |
Sep 19, 2018 | 18.02 | 18.21 | 17.61 | 17.74 | 11,765,054 | -0.20(-1.13%) |
Sep 18, 2018 | 17.96 | 17.98 | 17.65 | 17.95 | 11,765,128 | +0.21(+1.19%) |
Sep 17, 2018 | 18.00 | 18.15 | 17.66 | 17.73 | 8,962,013 | -0.51(-2.79%) |
Sep 14, 2018 | 17.85 | 18.35 | 17.76 | 18.24 | 14,724,602 | +0.41(+2.32%) |
Sep 13, 2018 | 17.79 | 17.96 | 17.45 | 17.83 | 15,234,923 | +0.20(+1.15%) |
Sep 12, 2018 | 17.85 | 17.98 | 17.47 | 17.63 | 12,441,502 | -0.45(-2.50%) |
Sep 11, 2018 | 17.98 | 18.40 | 17.84 | 18.08 | 15,730,818 | -0.22(-1.21%) |
Sep 10, 2018 | 18.82 | 18.87 | 18.11 | 18.30 | 20,582,962 | -0.40(-2.16%) |
Sep 07, 2018 | 20.10 | 20.10 | 18.54 | 18.71 | 37,450,756 | -0.01(-0.05%) |
Sep 06, 2018 | 19.67 | 19.83 | 18.71 | 18.72 | 19,717,468 | -0.98(-4.98%) |
Sep 05, 2018 | 19.91 | 19.96 | 19.62 | 19.70 | 9,448,696 | -0.21(-1.06%) |
Sep 04, 2018 | 19.79 | 20.09 | 19.66 | 19.91 | 10,136,328 | +0.02(+0.10%) |
Aug 31, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.16(-0.82%) | |
Aug 30, 2018 | 20.28 | 20.35 | 19.97 | 20.05 | 5,741,870 | -0.21(-1.04%) |
Aug 29, 2018 | 19.82 | 20.43 | 19.76 | 20.26 | 8,538,061 | +0.46(+2.33%) |
Aug 28, 2018 | 19.74 | 19.88 | 19.57 | 19.80 | 9,438,698 | +0.10(+0.49%) |
Aug 27, 2018 | 19.85 | 20.12 | 19.70 | 19.71 | 8,031,324 | +0.00(+0.00%) |
Aug 24, 2018 | 19.65 | 19.75 | 19.55 | 19.71 | 3,839,143 | +0.24(+1.24%) |
Aug 23, 2018 | 19.68 | 19.86 | 19.44 | 19.47 | 5,179,404 | -0.19(-0.98%) |
Aug 22, 2018 | 19.44 | 19.76 | 19.35 | 19.66 | 3,729,924 | +0.13(+0.69%) |
Aug 21, 2018 | 19.20 | 19.61 | 19.09 | 19.52 | 7,651,264 | +0.44(+2.32%) |
Aug 20, 2018 | 19.14 | 19.32 | 18.73 | 19.08 | 9,468,370 | +0.06(+0.30%) |
Aug 17, 2018 | 19.61 | 19.61 | 18.96 | 19.02 | 12,828,995 | -0.47(-2.42%) |
Aug 16, 2018 | 19.43 | 19.62 | 19.29 | 19.49 | 8,509,381 | +0.17(+0.90%) |
Aug 15, 2018 | 19.50 | 19.66 | 19.13 | 19.32 | 9,797,433 | -0.38(-1.95%) |
Aug 14, 2018 | 20.06 | 20.11 | 19.69 | 19.71 | 8,116,103 | -0.29(-1.44%) |
Aug 13, 2018 | 20.11 | 20.27 | 19.98 | 19.99 | 5,916,606 | -0.12(-0.57%) |
Aug 10, 2018 | 20.34 | 20.52 | 20.01 | 20.11 | 6,436,073 | -0.75(-3.60%) |
Aug 09, 2018 | 21.18 | 21.21 | 20.84 | 20.86 | 3,338,251 | -0.39(-1.86%) |
Aug 08, 2018 | 21.27 | 21.40 | 21.15 | 21.25 | 4,979,413 | -0.07(-0.32%) |
Aug 07, 2018 | 21.11 | 21.33 | 21.00 | 21.32 | 5,296,246 | +0.31(+1.46%) |
Aug 06, 2018 | 20.46 | 21.04 | 20.43 | 21.01 | 4,929,251 | +0.46(+2.25%) |
Aug 03, 2018 | 20.68 | 20.81 | 20.37 | 20.55 | 7,031,758 | -0.19(-0.93%) |
Aug 02, 2018 | 20.20 | 20.75 | 20.17 | 20.75 | 4,782,617 | +0.36(+1.75%) |