Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.51 | 22.70 | 19.28 | 19.48 | 10,016,944 | -1.61(-7.63%) |
Oct 30, 2018 | 21.07 | 21.77 | 20.18 | 21.09 | 2,104,970 | -0.01(-0.05%) |
Oct 29, 2018 | 22.36 | 22.40 | 20.38 | 21.10 | 1,973,609 | -0.64(-2.94%) |
Oct 26, 2018 | 20.79 | 21.95 | 20.41 | 21.74 | 1,736,400 | +0.47(+2.21%) |
Oct 25, 2018 | 19.51 | 21.59 | 19.25 | 21.27 | 2,202,556 | +2.03(+10.55%) |
Oct 24, 2018 | 21.95 | 22.46 | 19.24 | 19.24 | 3,065,308 | -2.76(-12.55%) |
Oct 23, 2018 | 21.23 | 22.63 | 20.92 | 22.00 | 2,688,055 | +0.24(+1.10%) |
Oct 22, 2018 | 22.17 | 22.77 | 21.12 | 21.76 | 2,121,264 | -0.45(-2.03%) |
Oct 19, 2018 | 22.58 | 23.48 | 22.16 | 22.21 | 4,936,700 | -0.52(-2.29%) |
Oct 18, 2018 | 22.84 | 23.05 | 22.23 | 22.73 | 2,801,797 | -0.14(-0.61%) |
Oct 17, 2018 | 22.89 | 23.20 | 21.84 | 22.87 | 1,898,825 | -0.05(-0.22%) |
Oct 16, 2018 | 21.52 | 23.20 | 21.22 | 22.92 | 3,721,557 | +1.64(+7.71%) |
Oct 15, 2018 | 21.67 | 22.00 | 20.83 | 21.28 | 1,503,868 | -0.44(-2.03%) |
Oct 12, 2018 | 21.38 | 21.93 | 21.13 | 21.72 | 1,880,800 | +0.73(+3.48%) |
Oct 11, 2018 | 20.22 | 21.24 | 19.81 | 20.99 | 2,603,170 | +0.75(+3.71%) |
Oct 10, 2018 | 21.02 | 21.22 | 20.15 | 20.24 | 1,955,494 | -0.92(-4.35%) |
Oct 09, 2018 | 21.03 | 21.59 | 20.74 | 21.16 | 2,651,945 | +0.05(+0.24%) |
Oct 08, 2018 | 21.20 | 21.42 | 20.32 | 21.11 | 2,341,756 | -0.33(-1.54%) |
Oct 05, 2018 | 21.57 | 22.09 | 20.89 | 21.44 | 2,405,100 | -0.03(-0.14%) |
Oct 04, 2018 | 20.95 | 21.52 | 20.63 | 21.47 | 2,476,310 | +0.31(+1.47%) |
Oct 03, 2018 | 20.36 | 21.50 | 20.00 | 21.16 | 1,949,098 | +1.00(+4.96%) |
Oct 02, 2018 | 20.58 | 21.07 | 19.65 | 20.16 | 2,750,174 | -0.63(-3.03%) |
Oct 01, 2018 | 20.82 | 21.23 | 20.24 | 20.79 | 2,022,809 | +0.03(+0.14%) |
Sep 28, 2018 | 21.75 | 22.04 | 20.02 | 20.76 | 6,303,400 | -1.05(-4.81%) |
Sep 27, 2018 | 21.06 | 22.22 | 21.02 | 21.81 | 3,049,536 | +0.71(+3.36%) |
Sep 26, 2018 | 21.51 | 22.20 | 20.89 | 21.10 | 4,000,997 | -0.31(-1.45%) |
Sep 25, 2018 | 20.09 | 21.85 | 20.01 | 21.41 | 5,239,051 | +1.56(+7.86%) |
Sep 24, 2018 | 20.22 | 20.60 | 19.71 | 19.85 | 3,297,973 | -0.32(-1.59%) |
Sep 21, 2018 | 20.10 | 20.45 | 19.16 | 20.17 | 14,725,100 | +1.06(+5.55%) |
Sep 20, 2018 | 15.20 | 19.19 | 15.03 | 19.11 | 15,090,466 | +4.01(+26.56%) |
Sep 19, 2018 | 14.28 | 15.17 | 14.19 | 15.10 | 1,654,927 | +0.82(+5.74%) |
Sep 18, 2018 | 14.02 | 14.30 | 13.94 | 14.28 | 1,451,717 | +0.23(+1.64%) |
Sep 17, 2018 | 13.91 | 14.25 | 13.87 | 14.05 | 1,484,432 | +0.17(+1.22%) |
Sep 14, 2018 | 13.76 | 13.99 | 13.53 | 13.88 | 1,423,900 | +0.12(+0.87%) |
Sep 13, 2018 | 13.77 | 13.91 | 13.51 | 13.76 | 1,137,697 | -0.01(-0.07%) |
Sep 12, 2018 | 13.53 | 13.82 | 13.19 | 13.77 | 1,181,134 | +0.28(+2.08%) |
Sep 11, 2018 | 13.89 | 13.91 | 13.17 | 13.49 | 1,540,049 | -0.46(-3.30%) |
Sep 10, 2018 | 14.05 | 14.17 | 13.74 | 13.95 | 1,603,086 | -0.09(-0.64%) |
Sep 07, 2018 | 13.90 | 14.07 | 13.73 | 14.04 | 1,242,400 | +0.01(+0.07%) |
Sep 06, 2018 | 14.45 | 14.48 | 13.92 | 14.03 | 1,432,896 | -0.35(-2.43%) |
Sep 05, 2018 | 14.14 | 14.48 | 14.02 | 14.38 | 1,244,502 | +0.14(+0.98%) |
Sep 04, 2018 | 14.19 | 14.30 | 13.81 | 14.24 | 1,641,393 | +0.02(+0.14%) |
Aug 31, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.20(-1.39%) | |
Aug 30, 2018 | 14.39 | 14.64 | 14.32 | 14.42 | 1,640,850 | +0.00(+0.00%) |
Aug 29, 2018 | 14.70 | 14.77 | 14.41 | 14.42 | 782,343 | -0.18(-1.23%) |
Aug 28, 2018 | 14.52 | 14.76 | 14.40 | 14.60 | 830,946 | +0.06(+0.41%) |
Aug 27, 2018 | 14.45 | 14.72 | 14.32 | 14.54 | 1,469,730 | +0.15(+1.04%) |
Aug 24, 2018 | 14.32 | 14.48 | 14.08 | 14.39 | 1,062,100 | +0.13(+0.91%) |
Aug 23, 2018 | 14.55 | 14.87 | 13.98 | 14.26 | 1,825,286 | +0.08(+0.56%) |
Aug 22, 2018 | 14.07 | 14.41 | 14.06 | 14.18 | 1,308,776 | +0.07(+0.50%) |
Aug 21, 2018 | 13.63 | 14.21 | 13.46 | 14.11 | 2,033,366 | +0.54(+3.98%) |
Aug 20, 2018 | 13.10 | 13.61 | 12.86 | 13.57 | 2,809,239 | +0.54(+4.14%) |
Aug 17, 2018 | 13.30 | 13.30 | 12.86 | 13.03 | 2,895,300 | -0.27(-2.03%) |
Aug 16, 2018 | 13.82 | 13.86 | 13.15 | 13.30 | 2,723,994 | -0.49(-3.55%) |
Aug 15, 2018 | 14.31 | 14.34 | 13.60 | 13.79 | 2,333,388 | -0.54(-3.77%) |
Aug 14, 2018 | 14.51 | 14.79 | 14.27 | 14.33 | 1,903,731 | +0.04(+0.28%) |
Aug 13, 2018 | 14.82 | 14.96 | 14.18 | 14.29 | 2,468,164 | -0.63(-4.22%) |
Aug 10, 2018 | 13.83 | 15.56 | 13.83 | 14.92 | 4,294,300 | +1.01(+7.26%) |
Aug 09, 2018 | 12.80 | 15.54 | 12.77 | 13.91 | 11,251,670 | -0.11(-0.78%) |
Aug 08, 2018 | 14.19 | 14.38 | 14.01 | 14.02 | 2,506,329 | -0.17(-1.20%) |
Aug 07, 2018 | 14.12 | 14.31 | 13.86 | 14.19 | 1,621,540 | +0.28(+2.01%) |
Aug 06, 2018 | 14.65 | 14.75 | 13.60 | 13.91 | 5,098,987 | -1.31(-8.61%) |
Aug 03, 2018 | 15.61 | 15.65 | 15.08 | 15.22 | 1,226,100 | -0.27(-1.74%) |
Aug 02, 2018 | 15.19 | 15.85 | 15.09 | 15.49 | 1,700,702 | +0.13(+0.85%) |