Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.65 | 18.69 | 18.20 | 18.67 | 1,779,326 | -0.01(-0.04%) |
Oct 30, 2018 | 18.09 | 18.89 | 17.97 | 18.68 | 2,327,486 | +0.65(+3.58%) |
Oct 29, 2018 | 18.06 | 18.08 | 17.79 | 18.03 | 1,416,112 | +0.09(+0.48%) |
Oct 26, 2018 | 17.79 | 18.03 | 17.64 | 17.94 | 1,579,045 | +0.03(+0.18%) |
Oct 25, 2018 | 17.64 | 18.21 | 17.62 | 17.91 | 1,570,120 | +0.28(+1.61%) |
Oct 24, 2018 | 18.01 | 18.09 | 17.59 | 17.63 | 1,330,513 | -0.34(-1.88%) |
Oct 23, 2018 | 17.75 | 18.31 | 17.65 | 17.97 | 2,685,739 | +0.50(+2.88%) |
Oct 22, 2018 | 17.90 | 17.98 | 17.46 | 17.46 | 991,773 | -0.44(-2.46%) |
Oct 19, 2018 | 17.72 | 18.05 | 17.54 | 17.90 | 1,959,607 | +0.24(+1.34%) |
Oct 18, 2018 | 17.12 | 17.69 | 16.88 | 17.67 | 2,438,047 | +0.47(+2.75%) |
Oct 17, 2018 | 17.09 | 17.32 | 16.76 | 17.20 | 1,042,396 | +0.02(+0.09%) |
Oct 16, 2018 | 17.72 | 17.88 | 17.16 | 17.18 | 1,457,675 | -0.58(-3.28%) |
Oct 15, 2018 | 17.98 | 18.11 | 17.66 | 17.76 | 968,087 | -0.35(-1.95%) |
Oct 12, 2018 | 18.10 | 18.25 | 17.42 | 18.12 | 1,895,185 | +0.10(+0.57%) |
Oct 11, 2018 | 17.79 | 18.42 | 17.58 | 18.01 | 2,809,360 | +0.31(+1.73%) |
Oct 10, 2018 | 17.18 | 17.79 | 17.00 | 17.71 | 2,055,152 | +0.63(+3.69%) |
Oct 09, 2018 | 17.55 | 17.62 | 16.98 | 17.08 | 1,174,482 | -0.57(-3.21%) |
Oct 08, 2018 | 17.70 | 18.03 | 17.44 | 17.64 | 1,024,402 | -0.03(-0.18%) |
Oct 05, 2018 | 17.86 | 18.38 | 17.55 | 17.68 | 2,164,183 | -0.23(-1.27%) |
Oct 04, 2018 | 16.18 | 18.32 | 16.17 | 17.90 | 4,181,587 | +1.65(+10.17%) |
Oct 03, 2018 | 16.05 | 16.28 | 15.81 | 16.25 | 1,308,643 | +0.28(+1.77%) |
Oct 02, 2018 | 15.79 | 16.10 | 15.76 | 15.97 | 1,107,258 | +0.13(+0.79%) |
Oct 01, 2018 | 16.00 | 16.06 | 15.71 | 15.84 | 1,534,049 | -0.25(-1.56%) |
Sep 28, 2018 | 16.45 | 16.61 | 15.98 | 16.09 | 794,542 | -0.43(-2.62%) |
Sep 27, 2018 | 16.61 | 16.92 | 16.31 | 16.53 | 667,949 | +0.00(+0.00%) |
Sep 26, 2018 | 16.72 | 16.76 | 16.31 | 16.53 | 620,678 | -0.16(-0.94%) |
Sep 25, 2018 | 16.88 | 16.92 | 16.57 | 16.68 | 890,308 | -0.20(-1.17%) |
Sep 24, 2018 | 17.12 | 17.27 | 16.33 | 16.88 | 1,256,049 | -0.39(-2.28%) |
Sep 21, 2018 | 17.59 | 17.59 | 17.20 | 17.27 | 1,143,210 | -0.31(-1.79%) |
Sep 20, 2018 | 17.67 | 17.83 | 17.31 | 17.59 | 790,726 | +0.08(+0.45%) |
Sep 19, 2018 | 17.20 | 17.67 | 16.92 | 17.51 | 884,569 | +0.20(+1.14%) |
Sep 18, 2018 | 17.16 | 17.47 | 17.04 | 17.31 | 915,745 | +0.16(+0.92%) |
Sep 17, 2018 | 17.20 | 17.27 | 16.76 | 17.16 | 1,011,955 | -0.04(-0.23%) |
Sep 14, 2018 | 16.96 | 17.59 | 16.90 | 17.20 | 1,103,693 | +0.35(+2.10%) |
Sep 13, 2018 | 16.49 | 16.92 | 16.49 | 16.84 | 596,557 | +0.35(+2.15%) |
Sep 12, 2018 | 16.76 | 16.80 | 16.09 | 16.49 | 1,343,265 | -0.47(-2.78%) |
Sep 11, 2018 | 17.12 | 17.43 | 16.84 | 16.96 | 1,059,356 | -0.20(-1.15%) |
Sep 10, 2018 | 17.16 | 17.37 | 16.92 | 17.16 | 693,277 | -0.04(-0.23%) |
Sep 07, 2018 | 16.92 | 17.27 | 16.76 | 17.20 | 457,690 | +0.31(+1.86%) |
Sep 06, 2018 | 17.12 | 17.24 | 16.76 | 16.88 | 488,580 | -0.20(-1.15%) |
Sep 05, 2018 | 16.80 | 17.24 | 16.80 | 17.08 | 903,788 | +0.08(+0.46%) |
Sep 04, 2018 | 17.20 | 17.27 | 16.80 | 17.00 | 588,686 | -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 | 16.72 | 17.35 | 1,079,370 | +0.39(+2.27%) |
Aug 29, 2018 | 17.20 | 17.32 | 16.93 | 16.97 | 818,817 | -0.27(-1.58%) |
Aug 28, 2018 | 17.63 | 17.69 | 17.12 | 17.24 | 831,235 | -0.31(-1.77%) |
Aug 27, 2018 | 17.40 | 17.78 | 17.36 | 17.55 | 1,123,130 | +0.16(+0.89%) |
Aug 24, 2018 | 17.36 | 17.55 | 17.12 | 17.40 | 893,708 | +0.12(+0.68%) |
Aug 23, 2018 | 17.32 | 17.51 | 17.16 | 17.28 | 1,297,944 | -0.04(-0.22%) |
Aug 22, 2018 | 16.89 | 17.43 | 16.77 | 17.32 | 1,036,903 | +0.39(+2.30%) |
Aug 21, 2018 | 17.20 | 17.32 | 16.77 | 16.93 | 1,282,133 | -0.16(-0.91%) |
Aug 20, 2018 | 17.08 | 17.24 | 16.97 | 17.08 | 1,098,902 | +0.08(+0.46%) |
Aug 17, 2018 | 16.58 | 17.12 | 16.58 | 17.01 | 1,227,885 | +0.31(+1.86%) |
Aug 16, 2018 | 16.77 | 16.97 | 16.66 | 16.70 | 1,021,589 | -0.08(-0.46%) |
Aug 15, 2018 | 16.38 | 17.20 | 16.34 | 16.77 | 1,466,201 | +0.35(+2.13%) |
Aug 14, 2018 | 16.15 | 16.66 | 16.07 | 16.42 | 1,084,525 | +0.27(+1.69%) |
Aug 13, 2018 | 16.50 | 16.62 | 16.07 | 16.15 | 876,360 | -0.27(-1.66%) |
Aug 10, 2018 | 16.19 | 16.62 | 16.11 | 16.42 | 1,549,599 | +0.19(+1.20%) |
Aug 09, 2018 | 15.92 | 16.36 | 15.92 | 16.23 | 965,253 | +0.31(+1.96%) |
Aug 08, 2018 | 15.80 | 16.46 | 15.80 | 15.92 | 1,340,435 | +0.04(+0.25%) |
Aug 07, 2018 | 15.61 | 16.36 | 15.57 | 15.88 | 1,599,539 | +0.39(+2.51%) |
Aug 06, 2018 | 15.76 | 15.80 | 15.45 | 15.49 | 1,082,707 | -0.16(-0.99%) |
Aug 03, 2018 | 15.99 | 16.15 | 15.61 | 15.64 | 962,316 | -0.43(-2.66%) |
Aug 02, 2018 | 15.84 | 16.31 | 15.61 | 16.07 | 1,506,249 | +0.39(+2.48%) |