Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.59 | 16.02 | 14.21 | 15.38 | 11,961,990 | +2.11(+15.86%) |
Oct 30, 2018 | 12.55 | 13.37 | 12.45 | 13.28 | 5,456,055 | +0.40(+3.09%) |
Oct 29, 2018 | 14.02 | 14.10 | 12.74 | 12.88 | 7,222,602 | -1.00(-7.23%) |
Oct 26, 2018 | 14.19 | 14.34 | 13.57 | 13.88 | 4,132,621 | -0.65(-4.45%) |
Oct 25, 2018 | 13.75 | 14.55 | 13.69 | 14.53 | 4,527,543 | +0.95(+6.96%) |
Oct 24, 2018 | 13.55 | 14.43 | 13.51 | 13.58 | 7,367,358 | +0.07(+0.49%) |
Oct 23, 2018 | 13.20 | 13.63 | 12.45 | 13.52 | 8,761,663 | +0.02(+0.18%) |
Oct 22, 2018 | 13.77 | 14.00 | 13.48 | 13.49 | 3,341,217 | -0.27(-1.99%) |
Oct 19, 2018 | 14.21 | 14.59 | 13.59 | 13.76 | 5,401,581 | -0.43(-3.04%) |
Oct 18, 2018 | 14.95 | 14.99 | 14.11 | 14.20 | 4,399,813 | -0.85(-5.62%) |
Oct 17, 2018 | 14.96 | 15.30 | 14.52 | 15.04 | 3,935,808 | +0.15(+1.00%) |
Oct 16, 2018 | 14.32 | 15.07 | 13.81 | 14.89 | 9,648,488 | +0.70(+4.91%) |
Oct 15, 2018 | 14.00 | 14.35 | 13.76 | 14.20 | 4,435,241 | +0.12(+0.82%) |
Oct 12, 2018 | 14.47 | 14.54 | 13.78 | 14.08 | 3,827,019 | -0.10(-0.70%) |
Oct 11, 2018 | 14.22 | 14.58 | 13.81 | 14.18 | 3,817,015 | -0.15(-1.04%) |
Oct 10, 2018 | 14.70 | 14.98 | 14.28 | 14.33 | 5,162,862 | -0.33(-2.26%) |
Oct 09, 2018 | 13.93 | 14.79 | 13.61 | 14.66 | 7,938,448 | +0.70(+4.99%) |
Oct 08, 2018 | 14.44 | 14.49 | 13.71 | 13.96 | 5,965,019 | -0.64(-4.37%) |
Oct 05, 2018 | 15.15 | 15.27 | 14.23 | 14.60 | 7,685,878 | -0.71(-4.66%) |
Oct 04, 2018 | 15.64 | 15.75 | 15.16 | 15.31 | 2,723,950 | -0.40(-2.53%) |
Oct 03, 2018 | 15.52 | 16.10 | 15.50 | 15.71 | 4,034,959 | +0.28(+1.83%) |
Oct 02, 2018 | 16.12 | 16.38 | 15.39 | 15.43 | 5,795,957 | -0.85(-5.24%) |
Oct 01, 2018 | 16.21 | 16.53 | 16.21 | 16.29 | 2,167,043 | -0.09(-0.56%) |
Sep 28, 2018 | 16.33 | 16.77 | 16.24 | 16.38 | 2,298,768 | +0.00(+0.00%) |
Sep 27, 2018 | 16.38 | 16.56 | 16.05 | 16.38 | 2,549,804 | -0.14(-0.85%) |
Sep 26, 2018 | 16.55 | 16.77 | 16.41 | 16.52 | 2,721,120 | +0.01(+0.05%) |
Sep 25, 2018 | 16.33 | 16.87 | 16.24 | 16.51 | 3,673,787 | +0.19(+1.17%) |
Sep 24, 2018 | 16.09 | 16.55 | 15.99 | 16.32 | 3,792,388 | +0.15(+0.92%) |
Sep 21, 2018 | 16.29 | 16.38 | 16.07 | 16.17 | 2,812,647 | -0.05(-0.31%) |
Sep 20, 2018 | 16.89 | 16.93 | 16.17 | 16.22 | 3,831,623 | -0.52(-3.12%) |
Sep 19, 2018 | 16.53 | 16.85 | 16.53 | 16.74 | 2,128,103 | +0.16(+0.95%) |
Sep 18, 2018 | 16.42 | 16.72 | 16.21 | 16.58 | 3,257,874 | +0.11(+0.65%) |
Sep 17, 2018 | 16.83 | 16.83 | 16.40 | 16.48 | 4,161,998 | -0.27(-1.63%) |
Sep 14, 2018 | 16.49 | 16.95 | 16.45 | 16.75 | 4,189,545 | +0.34(+2.07%) |
Sep 13, 2018 | 16.26 | 16.67 | 16.25 | 16.41 | 4,037,675 | +0.28(+1.75%) |
Sep 12, 2018 | 15.14 | 16.19 | 15.13 | 16.13 | 7,083,549 | +0.66(+4.23%) |
Sep 11, 2018 | 15.34 | 15.69 | 15.25 | 15.47 | 4,301,330 | +0.13(+0.87%) |
Sep 10, 2018 | 15.71 | 15.81 | 15.20 | 15.34 | 5,920,503 | -0.49(-3.09%) |
Sep 07, 2018 | 15.66 | 16.04 | 15.43 | 15.83 | 4,423,269 | +0.06(+0.37%) |
Sep 06, 2018 | 16.82 | 17.15 | 15.62 | 15.77 | 7,781,747 | -0.98(-5.84%) |
Sep 05, 2018 | 16.68 | 16.87 | 16.29 | 16.75 | 3,638,546 | +0.07(+0.45%) |
Sep 04, 2018 | 17.40 | 17.40 | 16.64 | 16.67 | 2,460,014 | -0.77(-4.42%) |
Aug 31, 2018 | 17.45 | 17.45 | 17.45 | 0 | -0.04(-0.24%) | |
Aug 30, 2018 | 17.94 | 17.94 | 17.42 | 17.49 | 1,888,523 | -0.47(-2.63%) |
Aug 29, 2018 | 17.51 | 18.04 | 17.35 | 17.96 | 3,454,052 | +0.55(+3.14%) |
Aug 28, 2018 | 17.38 | 17.55 | 17.03 | 17.41 | 2,424,480 | -0.02(-0.10%) |
Aug 27, 2018 | 18.03 | 18.11 | 17.40 | 17.43 | 2,083,734 | -0.49(-2.73%) |
Aug 24, 2018 | 17.74 | 18.19 | 17.73 | 17.92 | 1,971,940 | +0.21(+1.17%) |
Aug 23, 2018 | 17.35 | 17.99 | 17.35 | 17.71 | 3,270,370 | +0.27(+1.57%) |
Aug 22, 2018 | 17.18 | 17.48 | 17.12 | 17.44 | 2,649,542 | +0.21(+1.20%) |
Aug 21, 2018 | 16.77 | 17.41 | 16.77 | 17.23 | 3,329,507 | +0.47(+2.82%) |
Aug 20, 2018 | 16.79 | 16.83 | 16.53 | 16.76 | 2,253,222 | +0.03(+0.20%) |
Aug 17, 2018 | 16.80 | 16.86 | 16.51 | 16.72 | 2,476,172 | -0.07(-0.40%) |
Aug 16, 2018 | 16.33 | 16.97 | 16.31 | 16.79 | 3,159,298 | +0.53(+3.26%) |
Aug 15, 2018 | 16.60 | 16.69 | 16.23 | 16.26 | 3,830,021 | -0.48(-2.87%) |
Aug 14, 2018 | 17.04 | 17.16 | 16.58 | 16.74 | 6,125,188 | -0.31(-1.80%) |
Aug 13, 2018 | 17.22 | 17.55 | 17.02 | 17.05 | 3,637,705 | -0.22(-1.30%) |
Aug 10, 2018 | 17.31 | 17.76 | 17.25 | 17.27 | 3,902,362 | -0.49(-2.77%) |
Aug 09, 2018 | 17.58 | 18.02 | 17.47 | 17.76 | 3,103,373 | +0.18(+1.03%) |
Aug 08, 2018 | 18.23 | 18.30 | 17.54 | 17.58 | 4,150,082 | -0.64(-3.52%) |
Aug 07, 2018 | 18.45 | 18.45 | 17.96 | 18.22 | 3,723,085 | -0.20(-1.07%) |
Aug 06, 2018 | 18.12 | 18.65 | 17.87 | 18.42 | 3,801,775 | +0.13(+0.72%) |
Aug 03, 2018 | 18.73 | 18.77 | 18.22 | 18.29 | 4,817,987 | -0.48(-2.54%) |
Aug 02, 2018 | 19.31 | 19.55 | 18.23 | 18.77 | 8,010,809 | -0.66(-3.38%) |