Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.91 | 16.06 | 15.61 | 15.90 | 86,545,488 | +0.11(+0.69%) |
Oct 30, 2018 | 15.47 | 15.85 | 15.45 | 15.79 | 94,831,848 | +0.43(+2.80%) |
Oct 29, 2018 | 15.34 | 15.71 | 15.18 | 15.36 | 95,061,536 | +0.29(+1.89%) |
Oct 26, 2018 | 15.49 | 15.51 | 14.95 | 15.08 | 149,851,488 | -0.46(-2.97%) |
Oct 25, 2018 | 15.88 | 15.92 | 15.42 | 15.54 | 148,130,256 | -0.20(-1.25%) |
Oct 24, 2018 | 16.44 | 16.48 | 15.68 | 15.73 | 229,304,816 | -1.38(-8.06%) |
Oct 23, 2018 | 16.95 | 17.25 | 16.61 | 17.11 | 103,076,152 | +0.18(+1.07%) |
Oct 22, 2018 | 17.06 | 17.08 | 16.89 | 16.93 | 44,545,824 | -0.10(-0.61%) |
Oct 19, 2018 | 16.82 | 17.08 | 16.75 | 17.04 | 67,789,896 | +0.19(+1.14%) |
Oct 18, 2018 | 16.88 | 17.02 | 16.71 | 16.84 | 59,280,552 | -0.04(-0.21%) |
Oct 17, 2018 | 16.80 | 16.96 | 16.73 | 16.88 | 57,709,120 | +0.09(+0.56%) |
Oct 16, 2018 | 16.78 | 16.83 | 16.66 | 16.79 | 54,112,468 | +0.02(+0.09%) |
Oct 15, 2018 | 16.72 | 16.93 | 16.69 | 16.77 | 64,136,820 | +0.06(+0.34%) |
Oct 12, 2018 | 16.68 | 16.77 | 16.51 | 16.71 | 83,261,960 | +0.26(+1.57%) |
Oct 11, 2018 | 17.01 | 17.13 | 16.41 | 16.45 | 122,868,864 | -0.57(-3.35%) |
Oct 10, 2018 | 17.43 | 17.62 | 17.02 | 17.02 | 87,818,432 | -0.34(-1.94%) |
Oct 09, 2018 | 17.46 | 17.47 | 17.36 | 17.36 | 53,766,496 | -0.06(-0.33%) |
Oct 08, 2018 | 17.37 | 17.45 | 17.25 | 17.42 | 54,965,956 | +0.06(+0.35%) |
Oct 05, 2018 | 17.46 | 17.52 | 17.29 | 17.36 | 56,138,040 | -0.07(-0.38%) |
Oct 04, 2018 | 17.28 | 17.43 | 17.12 | 17.42 | 53,885,072 | +0.10(+0.59%) |
Oct 03, 2018 | 17.40 | 17.42 | 17.25 | 17.32 | 52,277,116 | +0.00(+0.00%) |
Oct 02, 2018 | 17.12 | 17.33 | 17.09 | 17.32 | 58,747,692 | +0.22(+1.28%) |
Oct 01, 2018 | 17.19 | 17.23 | 17.05 | 17.10 | 44,091,744 | -0.05(-0.27%) |
Sep 28, 2018 | 17.06 | 17.20 | 17.01 | 17.15 | 43,183,004 | +0.08(+0.48%) |
Sep 27, 2018 | 17.07 | 17.25 | 16.99 | 17.07 | 48,624,556 | +0.04(+0.21%) |
Sep 26, 2018 | 17.28 | 17.32 | 17.03 | 17.03 | 64,380,536 | -0.21(-1.21%) |
Sep 25, 2018 | 17.25 | 17.46 | 17.20 | 17.24 | 60,068,944 | -0.08(-0.44%) |
Sep 24, 2018 | 17.49 | 17.51 | 17.23 | 17.32 | 71,258,136 | +0.07(+0.38%) |
Sep 21, 2018 | 17.39 | 17.49 | 17.25 | 17.25 | 254,876,864 | +0.17(+1.02%) |
Sep 20, 2018 | 17.10 | 17.12 | 16.93 | 17.08 | 48,515,348 | +0.04(+0.21%) |
Sep 19, 2018 | 17.33 | 17.34 | 16.98 | 17.04 | 60,688,624 | -0.18(-1.04%) |
Sep 18, 2018 | 17.14 | 17.32 | 17.05 | 17.22 | 65,913,288 | +0.05(+0.30%) |
Sep 17, 2018 | 17.16 | 17.27 | 17.07 | 17.17 | 50,020,912 | +0.01(+0.06%) |
Sep 14, 2018 | 17.16 | 17.18 | 17.01 | 17.16 | 64,983,156 | -0.04(-0.24%) |
Sep 13, 2018 | 17.08 | 17.20 | 16.90 | 17.20 | 67,530,920 | +0.13(+0.78%) |
Sep 12, 2018 | 16.77 | 17.18 | 16.77 | 17.07 | 97,184,392 | +0.38(+2.30%) |
Sep 11, 2018 | 16.59 | 16.75 | 16.58 | 16.68 | 51,605,116 | +0.14(+0.86%) |
Sep 10, 2018 | 16.48 | 16.69 | 16.44 | 16.54 | 51,436,580 | +0.14(+0.84%) |
Sep 07, 2018 | 16.42 | 16.54 | 16.39 | 16.40 | 50,439,408 | -0.03(-0.19%) |
Sep 06, 2018 | 16.41 | 16.50 | 16.34 | 16.43 | 50,219,280 | +0.08(+0.50%) |
Sep 05, 2018 | 16.21 | 16.37 | 16.11 | 16.35 | 52,326,020 | +0.08(+0.50%) |
Sep 04, 2018 | 16.23 | 16.31 | 16.08 | 16.27 | 49,272,132 | -0.04(-0.25%) |
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.01(-0.06%) | |
Aug 30, 2018 | 16.44 | 16.50 | 16.27 | 16.32 | 50,046,456 | -0.14(-0.84%) |
Aug 29, 2018 | 16.68 | 16.70 | 16.45 | 16.46 | 49,267,196 | -0.22(-1.35%) |
Aug 28, 2018 | 16.75 | 16.77 | 16.66 | 16.68 | 32,279,060 | -0.08(-0.49%) |
Aug 27, 2018 | 16.72 | 16.87 | 16.71 | 16.77 | 34,451,452 | +0.10(+0.58%) |
Aug 24, 2018 | 16.58 | 16.72 | 16.58 | 16.67 | 31,788,476 | +0.08(+0.46%) |
Aug 23, 2018 | 16.69 | 16.74 | 16.55 | 16.59 | 42,003,016 | -0.10(-0.58%) |
Aug 22, 2018 | 16.95 | 16.95 | 16.68 | 16.69 | 66,868,236 | -0.37(-2.16%) |
Aug 21, 2018 | 17.02 | 17.15 | 17.01 | 17.06 | 55,616,664 | +0.15(+0.88%) |
Aug 20, 2018 | 16.92 | 16.98 | 16.86 | 16.91 | 46,004,724 | +0.04(+0.24%) |
Aug 17, 2018 | 16.88 | 16.98 | 16.83 | 16.87 | 51,244,044 | -0.03(-0.18%) |
Aug 16, 2018 | 16.61 | 16.92 | 16.61 | 16.90 | 73,197,008 | +0.32(+1.91%) |
Aug 15, 2018 | 16.48 | 16.62 | 16.41 | 16.58 | 58,023,084 | +0.12(+0.71%) |
Aug 14, 2018 | 16.46 | 16.54 | 16.45 | 16.46 | 35,288,888 | +0.02(+0.09%) |
Aug 13, 2018 | 16.47 | 16.51 | 16.43 | 16.45 | 44,591,808 | -0.03(-0.15%) |
Aug 10, 2018 | 16.54 | 16.55 | 16.42 | 16.47 | 42,065,636 | -0.12(-0.71%) |
Aug 09, 2018 | 16.55 | 16.60 | 16.46 | 16.59 | 33,111,046 | +0.07(+0.40%) |
Aug 08, 2018 | 16.59 | 16.61 | 16.49 | 16.53 | 42,987,584 | -0.02(-0.12%) |
Aug 07, 2018 | 16.39 | 16.57 | 16.33 | 16.55 | 53,530,364 | +0.15(+0.90%) |
Aug 06, 2018 | 16.45 | 16.50 | 16.34 | 16.40 | 58,906,944 | -0.08(-0.50%) |
Aug 03, 2018 | 16.29 | 16.48 | 16.22 | 16.48 | 52,058,272 | +0.21(+1.32%) |
Aug 02, 2018 | 16.26 | 16.39 | 16.22 | 16.26 | 61,089,680 | -0.03(-0.16%) |