Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.64 | 14.78 | 14.48 | 14.60 | 4,777,966 | +0.39(+2.77%) |
Oct 30, 2018 | 13.77 | 14.21 | 13.69 | 14.21 | 5,306,023 | +0.36(+2.63%) |
Oct 29, 2018 | 14.09 | 14.22 | 13.58 | 13.84 | 6,788,292 | +0.54(+4.03%) |
Oct 26, 2018 | 13.13 | 13.58 | 13.00 | 13.30 | 6,501,838 | -0.11(-0.79%) |
Oct 25, 2018 | 13.19 | 13.50 | 13.06 | 13.41 | 9,973,815 | +0.29(+2.19%) |
Oct 24, 2018 | 13.65 | 13.92 | 13.11 | 13.12 | 14,023,706 | -2.10(-13.79%) |
Oct 23, 2018 | 14.58 | 15.36 | 14.56 | 15.22 | 6,335,690 | -0.14(-0.94%) |
Oct 22, 2018 | 15.40 | 15.52 | 15.17 | 15.37 | 4,631,597 | +0.14(+0.94%) |
Oct 19, 2018 | 15.16 | 15.51 | 15.11 | 15.22 | 4,466,147 | -0.35(-2.22%) |
Oct 18, 2018 | 15.92 | 15.95 | 15.51 | 15.57 | 3,708,363 | -0.94(-5.69%) |
Oct 17, 2018 | 16.77 | 16.81 | 16.41 | 16.51 | 3,756,638 | -0.01(-0.06%) |
Oct 16, 2018 | 16.47 | 16.54 | 16.27 | 16.52 | 2,678,010 | +0.58(+3.61%) |
Oct 15, 2018 | 15.85 | 16.12 | 15.82 | 15.94 | 2,905,834 | -0.02(-0.12%) |
Oct 12, 2018 | 16.36 | 16.41 | 15.78 | 15.96 | 4,388,634 | +0.11(+0.67%) |
Oct 11, 2018 | 16.07 | 16.54 | 15.77 | 15.85 | 7,449,847 | +0.28(+1.78%) |
Oct 10, 2018 | 15.70 | 15.95 | 15.45 | 15.58 | 6,745,507 | -0.81(-4.92%) |
Oct 09, 2018 | 16.18 | 16.57 | 16.17 | 16.38 | 5,265,132 | -0.10(-0.58%) |
Oct 08, 2018 | 16.30 | 16.54 | 16.24 | 16.48 | 3,901,642 | -0.35(-2.11%) |
Oct 05, 2018 | 16.94 | 17.07 | 16.60 | 16.83 | 5,431,778 | -0.67(-3.83%) |
Oct 04, 2018 | 17.88 | 17.90 | 17.33 | 17.50 | 2,967,920 | -0.73(-4.00%) |
Oct 03, 2018 | 18.25 | 18.30 | 17.99 | 18.23 | 5,930,560 | +0.38(+2.15%) |
Oct 02, 2018 | 17.44 | 18.21 | 17.44 | 17.85 | 5,818,001 | +0.33(+1.86%) |
Oct 01, 2018 | 17.82 | 17.92 | 17.46 | 17.52 | 5,155,750 | -0.06(-0.33%) |
Sep 28, 2018 | 17.35 | 17.61 | 17.31 | 17.58 | 5,194,960 | -0.17(-0.97%) |
Sep 27, 2018 | 17.68 | 17.93 | 17.59 | 17.75 | 5,528,325 | -0.30(-1.65%) |
Sep 26, 2018 | 18.06 | 18.30 | 18.00 | 18.05 | 7,826,248 | -0.27(-1.47%) |
Sep 25, 2018 | 18.52 | 18.57 | 18.25 | 18.32 | 8,403,850 | +0.07(+0.37%) |
Sep 24, 2018 | 18.31 | 18.31 | 18.05 | 18.25 | 3,900,926 | +0.21(+1.17%) |
Sep 21, 2018 | 18.18 | 18.26 | 18.03 | 18.04 | 8,627,040 | -0.23(-1.26%) |
Sep 20, 2018 | 18.23 | 18.32 | 18.06 | 18.27 | 8,404,957 | +0.73(+4.15%) |
Sep 19, 2018 | 17.53 | 17.65 | 17.47 | 17.54 | 2,739,243 | +0.12(+0.72%) |
Sep 18, 2018 | 17.33 | 17.50 | 17.33 | 17.42 | 2,375,971 | +0.18(+1.06%) |
Sep 17, 2018 | 17.46 | 17.56 | 17.21 | 17.23 | 3,344,165 | -0.36(-2.07%) |
Sep 14, 2018 | 17.64 | 17.79 | 17.47 | 17.60 | 3,707,995 | +0.00(+0.00%) |
Sep 13, 2018 | 17.41 | 17.80 | 17.26 | 17.60 | 5,665,698 | +0.55(+3.25%) |
Sep 12, 2018 | 17.42 | 17.42 | 16.65 | 17.04 | 6,203,705 | -0.47(-2.67%) |
Sep 11, 2018 | 17.65 | 17.69 | 17.38 | 17.51 | 4,024,768 | -0.42(-2.34%) |
Sep 10, 2018 | 18.10 | 18.10 | 17.79 | 17.93 | 2,978,761 | +0.41(+2.34%) |
Sep 07, 2018 | 17.71 | 17.96 | 17.50 | 17.52 | 5,730,557 | -0.47(-2.60%) |
Sep 06, 2018 | 18.26 | 18.30 | 17.87 | 17.99 | 5,104,014 | -0.29(-1.57%) |
Sep 05, 2018 | 18.56 | 18.59 | 18.16 | 18.28 | 5,783,791 | -0.90(-4.68%) |
Sep 04, 2018 | 19.07 | 19.31 | 18.93 | 19.18 | 4,022,266 | -0.59(-3.00%) |
Aug 31, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.17(+0.88%) | |
Aug 30, 2018 | 19.74 | 19.83 | 19.56 | 19.60 | 1,654,836 | -0.28(-1.39%) |
Aug 29, 2018 | 19.67 | 19.92 | 19.66 | 19.87 | 1,400,441 | +0.03(+0.14%) |
Aug 28, 2018 | 20.08 | 20.12 | 19.65 | 19.84 | 3,484,647 | +0.03(+0.14%) |
Aug 27, 2018 | 19.47 | 20.04 | 19.40 | 19.82 | 4,815,331 | +0.51(+2.62%) |
Aug 24, 2018 | 19.11 | 19.37 | 19.08 | 19.31 | 2,871,611 | +0.66(+3.54%) |
Aug 23, 2018 | 18.84 | 18.93 | 18.64 | 18.65 | 1,747,066 | -0.19(-1.01%) |
Aug 22, 2018 | 18.85 | 18.89 | 18.69 | 18.84 | 1,939,024 | -0.18(-0.95%) |
Aug 21, 2018 | 18.79 | 19.05 | 18.75 | 19.02 | 1,889,300 | +0.39(+2.10%) |
Aug 20, 2018 | 18.62 | 18.80 | 18.52 | 18.63 | 1,747,888 | +0.03(+0.15%) |
Aug 17, 2018 | 18.37 | 18.62 | 18.27 | 18.60 | 2,853,608 | -0.14(-0.76%) |
Aug 16, 2018 | 18.72 | 19.00 | 18.68 | 18.75 | 2,750,831 | +0.09(+0.46%) |
Aug 15, 2018 | 18.78 | 18.82 | 18.25 | 18.66 | 5,521,090 | -0.67(-3.46%) |
Aug 14, 2018 | 19.55 | 19.60 | 19.29 | 19.33 | 2,526,907 | -0.31(-1.56%) |
Aug 13, 2018 | 19.52 | 19.83 | 19.50 | 19.63 | 2,662,404 | +0.11(+0.59%) |
Aug 10, 2018 | 19.68 | 19.78 | 19.39 | 19.52 | 3,654,720 | -1.25(-6.03%) |
Aug 09, 2018 | 21.13 | 21.18 | 20.76 | 20.77 | 1,562,304 | -0.44(-2.07%) |
Aug 08, 2018 | 21.19 | 21.27 | 21.11 | 21.21 | 1,035,019 | +0.05(+0.23%) |
Aug 07, 2018 | 21.19 | 21.34 | 21.09 | 21.16 | 1,597,296 | +0.07(+0.32%) |
Aug 06, 2018 | 20.78 | 21.11 | 20.70 | 21.10 | 1,276,178 | +0.05(+0.23%) |
Aug 03, 2018 | 21.10 | 21.20 | 20.90 | 21.05 | 1,363,272 | -0.06(-0.27%) |
Aug 02, 2018 | 20.53 | 21.13 | 20.51 | 21.11 | 2,699,663 | +0.34(+1.66%) |