Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.38 | 16.44 | 15.95 | 16.07 | 2,180,423 | -0.26(-1.59%) |
Oct 30, 2018 | 16.41 | 16.59 | 16.21 | 16.33 | 2,338,672 | -0.26(-1.57%) |
Oct 29, 2018 | 16.53 | 16.79 | 16.51 | 16.59 | 1,120,462 | +0.14(+0.85%) |
Oct 26, 2018 | 16.94 | 16.95 | 16.30 | 16.45 | 1,450,400 | -0.67(-3.91%) |
Oct 25, 2018 | 17.06 | 17.18 | 16.82 | 17.12 | 1,270,088 | +0.11(+0.65%) |
Oct 24, 2018 | 16.82 | 17.17 | 16.66 | 17.01 | 1,748,917 | +0.32(+1.92%) |
Oct 23, 2018 | 16.52 | 16.86 | 16.52 | 16.69 | 1,279,914 | +0.09(+0.54%) |
Oct 22, 2018 | 17.09 | 17.16 | 16.59 | 16.60 | 1,356,107 | -0.42(-2.47%) |
Oct 19, 2018 | 16.93 | 17.02 | 16.81 | 17.02 | 885,400 | +0.16(+0.95%) |
Oct 18, 2018 | 16.83 | 16.95 | 16.77 | 16.86 | 801,786 | +0.08(+0.48%) |
Oct 17, 2018 | 16.85 | 16.93 | 16.70 | 16.78 | 821,073 | -0.06(-0.36%) |
Oct 16, 2018 | 16.55 | 16.87 | 16.35 | 16.84 | 1,263,705 | +0.39(+2.37%) |
Oct 15, 2018 | 16.30 | 16.65 | 16.30 | 16.45 | 859,282 | +0.12(+0.73%) |
Oct 12, 2018 | 16.64 | 16.73 | 16.24 | 16.33 | 1,969,800 | -0.19(-1.15%) |
Oct 11, 2018 | 17.04 | 17.04 | 16.51 | 16.52 | 1,961,645 | -0.50(-2.94%) |
Oct 10, 2018 | 16.95 | 17.35 | 16.94 | 17.02 | 1,422,477 | +0.08(+0.47%) |
Oct 09, 2018 | 16.90 | 17.06 | 16.76 | 16.94 | 1,189,321 | +0.05(+0.30%) |
Oct 08, 2018 | 16.54 | 17.02 | 16.54 | 16.89 | 1,850,908 | +0.36(+2.18%) |
Oct 05, 2018 | 16.58 | 16.64 | 16.47 | 16.53 | 1,281,800 | +0.03(+0.18%) |
Oct 04, 2018 | 16.69 | 16.69 | 16.42 | 16.50 | 1,352,158 | -0.26(-1.55%) |
Oct 03, 2018 | 17.08 | 17.13 | 16.62 | 16.76 | 1,828,975 | -0.29(-1.70%) |
Oct 02, 2018 | 17.26 | 17.43 | 17.04 | 17.05 | 1,634,512 | -0.15(-0.87%) |
Oct 01, 2018 | 17.63 | 17.65 | 17.20 | 17.20 | 1,241,480 | -0.36(-2.05%) |
Sep 28, 2018 | 17.30 | 17.57 | 17.30 | 17.56 | 1,204,400 | +0.25(+1.44%) |
Sep 27, 2018 | 17.15 | 17.45 | 17.14 | 17.31 | 958,760 | +0.19(+1.11%) |
Sep 26, 2018 | 17.50 | 17.55 | 17.11 | 17.12 | 1,809,685 | -0.35(-2.00%) |
Sep 25, 2018 | 17.58 | 17.77 | 17.46 | 17.47 | 1,190,028 | -0.09(-0.51%) |
Sep 24, 2018 | 17.91 | 17.92 | 17.44 | 17.56 | 1,077,348 | -0.34(-1.90%) |
Sep 21, 2018 | 18.05 | 18.12 | 17.89 | 17.90 | 2,169,000 | -0.18(-1.00%) |
Sep 20, 2018 | 18.01 | 18.13 | 17.87 | 18.08 | 938,125 | +0.11(+0.61%) |
Sep 19, 2018 | 18.33 | 18.36 | 17.93 | 17.97 | 1,304,758 | -0.33(-1.80%) |
Sep 18, 2018 | 18.68 | 19.02 | 18.30 | 18.30 | 1,408,236 | -0.36(-1.93%) |
Sep 17, 2018 | 18.65 | 18.72 | 18.53 | 18.66 | 1,403,422 | +0.01(+0.05%) |
Sep 14, 2018 | 19.08 | 19.08 | 18.62 | 18.65 | 1,090,000 | -0.46(-2.41%) |
Sep 13, 2018 | 18.98 | 19.14 | 18.86 | 19.11 | 881,206 | +0.21(+1.11%) |
Sep 12, 2018 | 18.92 | 18.98 | 18.78 | 18.90 | 916,886 | +0.00(+0.00%) |
Sep 11, 2018 | 18.81 | 18.91 | 18.67 | 18.90 | 615,514 | +0.07(+0.37%) |
Sep 10, 2018 | 18.77 | 18.95 | 18.66 | 18.83 | 715,267 | +0.13(+0.70%) |
Sep 07, 2018 | 19.08 | 19.08 | 18.63 | 18.70 | 716,600 | -0.36(-1.89%) |
Sep 06, 2018 | 19.05 | 19.13 | 19.00 | 19.06 | 705,186 | +0.05(+0.26%) |
Sep 05, 2018 | 18.66 | 19.02 | 18.53 | 19.01 | 774,475 | +0.32(+1.71%) |
Sep 04, 2018 | 19.08 | 19.08 | 18.65 | 18.69 | 950,772 | -0.42(-2.20%) |
Aug 31, 2018 | 19.11 | 19.11 | 19.11 | 0 | +0.15(+0.79%) | |
Aug 30, 2018 | 19.08 | 19.08 | 18.96 | 18.96 | 763,368 | -0.11(-0.58%) |
Aug 29, 2018 | 19.06 | 19.12 | 18.95 | 19.07 | 1,192,100 | +0.04(+0.21%) |
Aug 28, 2018 | 18.83 | 19.03 | 18.69 | 19.03 | 1,007,142 | +0.25(+1.33%) |
Aug 27, 2018 | 18.82 | 18.88 | 18.63 | 18.78 | 1,085,214 | +0.00(+0.00%) |
Aug 24, 2018 | 18.85 | 18.86 | 18.67 | 18.78 | 714,300 | -0.03(-0.16%) |
Aug 23, 2018 | 18.98 | 19.04 | 18.81 | 18.81 | 650,227 | -0.24(-1.26%) |
Aug 22, 2018 | 19.00 | 19.08 | 18.86 | 19.05 | 929,357 | +0.01(+0.05%) |
Aug 21, 2018 | 19.00 | 19.12 | 18.95 | 19.04 | 1,080,321 | +0.05(+0.26%) |
Aug 20, 2018 | 19.00 | 19.10 | 18.93 | 18.99 | 1,213,918 | +0.01(+0.05%) |
Aug 17, 2018 | 18.76 | 19.00 | 18.69 | 18.98 | 2,684,600 | +0.23(+1.23%) |
Aug 16, 2018 | 18.63 | 18.76 | 18.41 | 18.75 | 2,358,379 | +0.08(+0.43%) |
Aug 15, 2018 | 18.50 | 18.74 | 18.45 | 18.67 | 1,935,407 | +0.14(+0.76%) |
Aug 14, 2018 | 18.30 | 18.60 | 18.25 | 18.53 | 1,595,567 | +0.26(+1.42%) |
Aug 13, 2018 | 17.95 | 18.29 | 17.79 | 18.27 | 1,962,663 | +0.35(+1.95%) |
Aug 10, 2018 | 18.36 | 18.45 | 17.91 | 17.92 | 1,136,000 | -0.47(-2.56%) |
Aug 09, 2018 | 18.58 | 18.63 | 18.38 | 18.39 | 1,248,936 | -0.17(-0.92%) |
Aug 08, 2018 | 18.70 | 18.70 | 18.46 | 18.56 | 1,045,064 | -0.07(-0.38%) |
Aug 07, 2018 | 18.35 | 18.70 | 18.08 | 18.63 | 1,719,963 | +0.23(+1.25%) |
Aug 06, 2018 | 18.25 | 18.41 | 18.13 | 18.40 | 1,400,487 | +0.22(+1.21%) |
Aug 03, 2018 | 18.00 | 18.19 | 17.93 | 18.18 | 1,846,500 | +0.22(+1.22%) |
Aug 02, 2018 | 17.90 | 18.01 | 17.83 | 17.96 | 1,192,307 | -0.01(-0.06%) |