Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.92 | 14.30 | 13.88 | 14.00 | 18,094,200 | +0.26(+1.91%) |
Oct 30, 2018 | 13.55 | 13.78 | 13.42 | 13.74 | 20,566,694 | +0.25(+1.89%) |
Oct 29, 2018 | 13.40 | 13.65 | 13.29 | 13.48 | 20,766,642 | +0.33(+2.52%) |
Oct 26, 2018 | 13.05 | 13.32 | 12.95 | 13.15 | 19,955,512 | -0.06(-0.47%) |
Oct 25, 2018 | 12.87 | 13.34 | 12.80 | 13.21 | 20,029,026 | +0.48(+3.75%) |
Oct 24, 2018 | 13.32 | 13.34 | 12.71 | 12.74 | 18,593,646 | -0.63(-4.73%) |
Oct 23, 2018 | 13.02 | 13.49 | 12.97 | 13.37 | 27,295,900 | +0.07(+0.52%) |
Oct 22, 2018 | 13.79 | 13.82 | 13.26 | 13.30 | 28,185,924 | -0.45(-3.31%) |
Oct 19, 2018 | 13.90 | 14.10 | 13.74 | 13.75 | 26,218,806 | -0.20(-1.44%) |
Oct 18, 2018 | 13.57 | 14.16 | 13.57 | 13.96 | 37,103,564 | -0.49(-3.41%) |
Oct 17, 2018 | 14.35 | 14.53 | 14.14 | 14.45 | 20,815,142 | +0.12(+0.86%) |
Oct 16, 2018 | 14.32 | 14.33 | 14.06 | 14.33 | 19,899,476 | +0.08(+0.60%) |
Oct 15, 2018 | 14.36 | 14.47 | 14.21 | 14.24 | 21,466,460 | -0.14(-0.97%) |
Oct 12, 2018 | 15.11 | 15.11 | 14.13 | 14.38 | 25,846,692 | -0.45(-3.07%) |
Oct 11, 2018 | 15.30 | 15.36 | 14.83 | 14.83 | 16,265,858 | -0.52(-3.41%) |
Oct 10, 2018 | 15.81 | 15.91 | 15.34 | 15.36 | 15,926,195 | -0.40(-2.54%) |
Oct 09, 2018 | 15.77 | 15.87 | 15.66 | 15.76 | 11,887,848 | -0.06(-0.39%) |
Oct 08, 2018 | 15.59 | 15.89 | 15.59 | 15.82 | 13,750,387 | +0.18(+1.13%) |
Oct 05, 2018 | 15.84 | 15.89 | 15.57 | 15.64 | 12,812,451 | -0.12(-0.73%) |
Oct 04, 2018 | 15.63 | 15.99 | 15.61 | 15.76 | 16,686,116 | +0.23(+1.49%) |
Oct 03, 2018 | 15.35 | 15.61 | 15.27 | 15.53 | 11,133,031 | +0.29(+1.92%) |
Oct 02, 2018 | 15.35 | 15.41 | 15.20 | 15.23 | 12,803,084 | -0.09(-0.60%) |
Oct 01, 2018 | 15.44 | 15.52 | 15.27 | 15.33 | 9,742,888 | -0.01(-0.05%) |
Sep 28, 2018 | 15.34 | 15.46 | 15.28 | 15.34 | 12,040,077 | -0.10(-0.65%) |
Sep 27, 2018 | 15.61 | 15.61 | 15.39 | 15.44 | 9,084,831 | -0.17(-1.09%) |
Sep 26, 2018 | 15.88 | 15.93 | 15.57 | 15.61 | 12,553,761 | -0.24(-1.51%) |
Sep 25, 2018 | 15.98 | 16.01 | 15.83 | 15.84 | 8,762,415 | -0.04(-0.24%) |
Sep 24, 2018 | 16.04 | 16.16 | 15.85 | 15.88 | 19,554,464 | -0.14(-0.87%) |
Sep 21, 2018 | 16.05 | 16.09 | 15.94 | 16.02 | 21,322,956 | +0.02(+0.14%) |
Sep 20, 2018 | 15.62 | 16.09 | 15.62 | 16.00 | 30,314,274 | +0.45(+2.88%) |
Sep 19, 2018 | 15.22 | 15.61 | 15.22 | 15.55 | 23,491,594 | +0.33(+2.18%) |
Sep 18, 2018 | 15.33 | 15.35 | 15.16 | 15.22 | 14,145,972 | -0.09(-0.60%) |
Sep 17, 2018 | 15.40 | 15.46 | 15.26 | 15.31 | 13,266,123 | -0.06(-0.40%) |
Sep 14, 2018 | 15.43 | 15.45 | 15.28 | 15.37 | 29,090,014 | +0.01(+0.05%) |
Sep 13, 2018 | 15.98 | 16.01 | 15.29 | 15.37 | 24,261,618 | -0.61(-3.81%) |
Sep 12, 2018 | 16.29 | 16.36 | 15.96 | 15.98 | 11,322,688 | -0.34(-2.08%) |
Sep 11, 2018 | 16.11 | 16.48 | 16.09 | 16.31 | 12,489,862 | +0.19(+1.20%) |
Sep 10, 2018 | 16.33 | 16.39 | 16.12 | 16.12 | 10,699,477 | -0.15(-0.95%) |
Sep 07, 2018 | 16.40 | 16.42 | 16.25 | 16.28 | 14,959,014 | -0.05(-0.33%) |
Sep 06, 2018 | 16.45 | 16.48 | 16.31 | 16.33 | 6,470,566 | -0.12(-0.70%) |
Sep 05, 2018 | 16.39 | 16.57 | 16.37 | 16.45 | 8,373,190 | +0.09(+0.57%) |
Sep 04, 2018 | 16.25 | 16.38 | 16.19 | 16.35 | 9,928,360 | +0.11(+0.66%) |
Aug 31, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 16.30 | 16.33 | 16.15 | 16.18 | 7,132,832 | -0.14(-0.85%) |
Aug 29, 2018 | 16.38 | 16.38 | 16.19 | 16.31 | 6,807,312 | -0.05(-0.33%) |
Aug 28, 2018 | 16.42 | 16.43 | 16.26 | 16.37 | 7,724,429 | -0.03(-0.19%) |
Aug 27, 2018 | 16.38 | 16.53 | 16.34 | 16.40 | 8,980,816 | +0.10(+0.62%) |
Aug 24, 2018 | 16.38 | 16.41 | 16.27 | 16.30 | 9,946,271 | -0.02(-0.14%) |
Aug 23, 2018 | 16.45 | 16.49 | 16.27 | 16.32 | 9,871,579 | -0.15(-0.88%) |
Aug 22, 2018 | 16.51 | 16.57 | 16.44 | 16.47 | 10,202,112 | -0.08(-0.51%) |
Aug 21, 2018 | 16.60 | 16.76 | 16.53 | 16.55 | 15,318,226 | -0.08(-0.46%) |
Aug 20, 2018 | 16.50 | 16.64 | 16.46 | 16.63 | 6,882,711 | +0.11(+0.69%) |
Aug 17, 2018 | 16.51 | 16.57 | 16.38 | 16.51 | 9,700,078 | -0.02(-0.09%) |
Aug 16, 2018 | 16.26 | 16.61 | 16.25 | 16.53 | 12,517,426 | +0.37(+2.27%) |
Aug 15, 2018 | 16.31 | 16.40 | 16.13 | 16.16 | 12,921,767 | -0.24(-1.49%) |
Aug 14, 2018 | 16.32 | 16.46 | 16.28 | 16.41 | 15,920,709 | +0.21(+1.27%) |
Aug 13, 2018 | 16.33 | 16.46 | 16.19 | 16.20 | 9,762,563 | -0.15(-0.94%) |
Aug 10, 2018 | 16.28 | 16.46 | 16.23 | 16.35 | 10,382,696 | -0.15(-0.88%) |
Aug 09, 2018 | 16.51 | 16.63 | 16.45 | 16.50 | 6,687,493 | -0.03(-0.19%) |
Aug 08, 2018 | 16.42 | 16.61 | 16.39 | 16.53 | 8,581,498 | +0.11(+0.70%) |
Aug 07, 2018 | 16.33 | 16.52 | 16.33 | 16.41 | 11,252,958 | +0.12(+0.75%) |
Aug 06, 2018 | 16.38 | 16.38 | 16.18 | 16.29 | 12,462,119 | -0.05(-0.28%) |
Aug 03, 2018 | 16.30 | 16.38 | 16.21 | 16.34 | 11,931,367 | +0.02(+0.14%) |
Aug 02, 2018 | 16.06 | 16.36 | 15.98 | 16.31 | 9,084,390 | +0.18(+1.14%) |