Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.71 | 14.09 | 13.67 | 13.79 | 18,371,298 | +0.26(+1.91%) |
Oct 30, 2018 | 13.35 | 13.57 | 13.22 | 13.53 | 20,881,658 | +0.25(+1.89%) |
Oct 29, 2018 | 13.20 | 13.44 | 13.09 | 13.28 | 21,084,668 | +0.33(+2.52%) |
Oct 26, 2018 | 12.85 | 13.12 | 12.75 | 12.95 | 20,261,116 | -0.06(-0.47%) |
Oct 25, 2018 | 12.67 | 13.14 | 12.61 | 13.02 | 20,335,756 | +0.47(+3.75%) |
Oct 24, 2018 | 13.12 | 13.14 | 12.51 | 12.54 | 18,878,396 | -0.62(-4.73%) |
Oct 23, 2018 | 12.83 | 13.29 | 12.77 | 13.17 | 27,713,918 | +0.07(+0.52%) |
Oct 22, 2018 | 13.59 | 13.61 | 13.06 | 13.10 | 28,617,572 | -0.45(-3.31%) |
Oct 19, 2018 | 13.69 | 13.89 | 13.53 | 13.55 | 26,620,328 | -0.20(-1.44%) |
Oct 18, 2018 | 13.36 | 13.94 | 13.36 | 13.74 | 37,671,780 | -0.49(-3.42%) |
Oct 17, 2018 | 14.13 | 14.31 | 13.93 | 14.23 | 21,133,912 | +0.12(+0.86%) |
Oct 16, 2018 | 14.10 | 14.12 | 13.84 | 14.11 | 20,204,222 | +0.08(+0.60%) |
Oct 15, 2018 | 14.14 | 14.25 | 14.00 | 14.03 | 21,795,204 | -0.14(-0.97%) |
Oct 12, 2018 | 14.88 | 14.88 | 13.92 | 14.16 | 26,242,516 | -0.45(-3.07%) |
Oct 11, 2018 | 15.07 | 15.13 | 14.60 | 14.61 | 16,514,958 | -0.52(-3.41%) |
Oct 10, 2018 | 15.57 | 15.67 | 15.11 | 15.13 | 16,170,094 | -0.39(-2.54%) |
Oct 09, 2018 | 15.54 | 15.64 | 15.42 | 15.52 | 12,069,902 | -0.06(-0.39%) |
Oct 08, 2018 | 15.35 | 15.65 | 15.35 | 15.58 | 13,960,965 | +0.17(+1.13%) |
Oct 05, 2018 | 15.61 | 15.65 | 15.33 | 15.41 | 13,008,664 | -0.11(-0.73%) |
Oct 04, 2018 | 15.39 | 15.75 | 15.38 | 15.52 | 16,941,652 | +0.23(+1.49%) |
Oct 03, 2018 | 15.12 | 15.37 | 15.04 | 15.29 | 11,303,525 | +0.29(+1.92%) |
Oct 02, 2018 | 15.12 | 15.18 | 14.97 | 15.01 | 12,999,154 | -0.09(-0.60%) |
Oct 01, 2018 | 15.20 | 15.29 | 15.04 | 15.10 | 9,892,094 | -0.01(-0.05%) |
Sep 28, 2018 | 15.10 | 15.23 | 15.05 | 15.10 | 12,224,463 | -0.10(-0.65%) |
Sep 27, 2018 | 15.37 | 15.38 | 15.16 | 15.20 | 9,223,959 | -0.17(-1.09%) |
Sep 26, 2018 | 15.64 | 15.69 | 15.33 | 15.37 | 12,746,013 | -0.24(-1.51%) |
Sep 25, 2018 | 15.73 | 15.77 | 15.59 | 15.61 | 8,896,605 | -0.04(-0.24%) |
Sep 24, 2018 | 15.79 | 15.92 | 15.61 | 15.64 | 19,853,926 | -0.14(-0.87%) |
Sep 21, 2018 | 15.81 | 15.85 | 15.70 | 15.78 | 21,649,502 | +0.02(+0.14%) |
Sep 20, 2018 | 15.38 | 15.85 | 15.38 | 15.76 | 30,778,516 | +0.44(+2.88%) |
Sep 19, 2018 | 14.99 | 15.38 | 14.99 | 15.32 | 23,851,352 | +0.33(+2.18%) |
Sep 18, 2018 | 15.10 | 15.12 | 14.93 | 14.99 | 14,362,608 | -0.09(-0.60%) |
Sep 17, 2018 | 15.16 | 15.23 | 15.03 | 15.08 | 13,469,284 | -0.06(-0.40%) |
Sep 14, 2018 | 15.20 | 15.22 | 15.05 | 15.14 | 29,535,508 | +0.01(+0.05%) |
Sep 13, 2018 | 15.74 | 15.76 | 15.06 | 15.13 | 24,633,168 | -0.60(-3.81%) |
Sep 12, 2018 | 16.05 | 16.12 | 15.72 | 15.73 | 11,496,087 | -0.33(-2.08%) |
Sep 11, 2018 | 15.87 | 16.23 | 15.85 | 16.07 | 12,681,135 | +0.19(+1.20%) |
Sep 10, 2018 | 16.08 | 16.14 | 15.88 | 15.88 | 10,863,332 | -0.15(-0.95%) |
Sep 07, 2018 | 16.15 | 16.17 | 16.00 | 16.03 | 15,188,100 | -0.05(-0.33%) |
Sep 06, 2018 | 16.20 | 16.23 | 16.06 | 16.08 | 6,569,658 | -0.11(-0.70%) |
Sep 05, 2018 | 16.14 | 16.32 | 16.12 | 16.20 | 8,501,420 | +0.09(+0.57%) |
Sep 04, 2018 | 16.00 | 16.14 | 15.95 | 16.11 | 10,080,406 | +0.11(+0.67%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 16.05 | 16.08 | 15.90 | 15.93 | 7,242,066 | -0.14(-0.85%) |
Aug 29, 2018 | 16.14 | 16.14 | 15.94 | 16.07 | 6,911,561 | -0.05(-0.33%) |
Aug 28, 2018 | 16.17 | 16.18 | 16.02 | 16.12 | 7,842,723 | -0.03(-0.19%) |
Aug 27, 2018 | 16.13 | 16.28 | 16.09 | 16.15 | 9,118,350 | +0.10(+0.61%) |
Aug 24, 2018 | 16.13 | 16.17 | 16.02 | 16.05 | 10,098,591 | -0.02(-0.14%) |
Aug 23, 2018 | 16.20 | 16.24 | 16.02 | 16.08 | 10,022,755 | -0.14(-0.88%) |
Aug 22, 2018 | 16.26 | 16.32 | 16.19 | 16.22 | 10,358,350 | -0.08(-0.51%) |
Aug 21, 2018 | 16.35 | 16.51 | 16.28 | 16.30 | 15,552,814 | -0.08(-0.46%) |
Aug 20, 2018 | 16.25 | 16.39 | 16.21 | 16.38 | 6,988,115 | +0.11(+0.69%) |
Aug 17, 2018 | 16.26 | 16.32 | 16.13 | 16.26 | 9,848,629 | -0.02(-0.09%) |
Aug 16, 2018 | 16.02 | 16.36 | 16.01 | 16.28 | 12,709,122 | +0.36(+2.27%) |
Aug 15, 2018 | 16.06 | 16.15 | 15.89 | 15.92 | 13,119,655 | -0.24(-1.49%) |
Aug 14, 2018 | 16.08 | 16.21 | 16.04 | 16.16 | 16,164,524 | +0.20(+1.27%) |
Aug 13, 2018 | 16.08 | 16.21 | 15.95 | 15.96 | 9,912,070 | -0.15(-0.94%) |
Aug 10, 2018 | 16.03 | 16.22 | 15.99 | 16.11 | 10,541,700 | -0.14(-0.88%) |
Aug 09, 2018 | 16.26 | 16.38 | 16.20 | 16.25 | 6,789,908 | -0.03(-0.18%) |
Aug 08, 2018 | 16.17 | 16.36 | 16.14 | 16.28 | 8,712,917 | +0.11(+0.70%) |
Aug 07, 2018 | 16.08 | 16.27 | 16.08 | 16.17 | 11,425,289 | +0.12(+0.75%) |
Aug 06, 2018 | 16.14 | 16.14 | 15.94 | 16.05 | 12,652,968 | -0.05(-0.28%) |
Aug 03, 2018 | 16.05 | 16.13 | 15.97 | 16.09 | 12,114,088 | +0.02(+0.14%) |
Aug 02, 2018 | 15.82 | 16.11 | 15.74 | 16.07 | 9,223,511 | +0.18(+1.14%) |