Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.30 | 14.89 | 14.30 | 14.88 | 3,060,185 | +0.73(+5.19%) |
Oct 30, 2018 | 13.97 | 14.17 | 13.89 | 14.15 | 1,392,994 | +0.14(+0.98%) |
Oct 29, 2018 | 14.40 | 14.46 | 13.87 | 14.01 | 788,461 | -0.19(-1.36%) |
Oct 26, 2018 | 14.00 | 14.46 | 13.86 | 14.20 | 1,883,620 | -0.07(-0.51%) |
Oct 25, 2018 | 14.00 | 14.43 | 13.97 | 14.28 | 796,776 | +0.38(+2.71%) |
Oct 24, 2018 | 14.06 | 14.10 | 13.85 | 13.90 | 2,487,022 | -0.17(-1.17%) |
Oct 23, 2018 | 14.22 | 14.31 | 13.98 | 14.07 | 1,256,861 | -0.48(-3.28%) |
Oct 22, 2018 | 14.71 | 14.87 | 14.51 | 14.54 | 1,941,787 | +0.34(+2.39%) |
Oct 19, 2018 | 14.31 | 14.54 | 14.12 | 14.20 | 1,410,971 | +0.09(+0.65%) |
Oct 18, 2018 | 14.42 | 14.50 | 14.03 | 14.11 | 1,617,185 | -0.52(-3.57%) |
Oct 17, 2018 | 15.27 | 15.39 | 14.39 | 14.64 | 1,532,515 | -0.64(-4.20%) |
Oct 16, 2018 | 14.98 | 15.34 | 14.87 | 15.28 | 1,650,947 | +0.37(+2.46%) |
Oct 15, 2018 | 14.89 | 15.00 | 14.61 | 14.91 | 1,418,091 | +0.01(+0.06%) |
Oct 12, 2018 | 14.57 | 15.01 | 14.57 | 14.90 | 2,407,707 | +0.55(+3.84%) |
Oct 11, 2018 | 13.68 | 14.43 | 13.48 | 14.35 | 3,629,969 | +0.63(+4.62%) |
Oct 10, 2018 | 13.86 | 14.04 | 13.71 | 13.72 | 2,342,515 | -0.27(-1.90%) |
Oct 09, 2018 | 14.17 | 14.31 | 13.85 | 13.98 | 2,318,353 | -0.10(-0.72%) |
Oct 08, 2018 | 14.03 | 14.40 | 13.88 | 14.09 | 2,009,584 | -0.24(-1.67%) |
Oct 05, 2018 | 14.65 | 14.68 | 14.02 | 14.32 | 1,430,914 | -0.28(-1.89%) |
Oct 04, 2018 | 14.75 | 14.77 | 14.42 | 14.60 | 1,921,016 | -0.23(-1.55%) |
Oct 03, 2018 | 15.00 | 15.04 | 14.81 | 14.83 | 930,225 | -0.05(-0.31%) |
Oct 02, 2018 | 15.06 | 15.15 | 14.74 | 14.87 | 2,336,150 | -0.27(-1.76%) |
Oct 01, 2018 | 15.26 | 15.35 | 15.13 | 15.14 | 1,277,804 | -0.06(-0.42%) |
Sep 28, 2018 | 15.32 | 15.32 | 14.97 | 15.20 | 2,154,219 | -0.17(-1.07%) |
Sep 27, 2018 | 15.82 | 15.85 | 15.31 | 15.37 | 1,821,753 | -0.41(-2.62%) |
Sep 26, 2018 | 15.68 | 15.93 | 15.63 | 15.78 | 1,376,194 | +0.22(+1.41%) |
Sep 25, 2018 | 15.59 | 15.80 | 15.48 | 15.56 | 816,880 | -0.01(-0.06%) |
Sep 24, 2018 | 16.03 | 16.10 | 15.44 | 15.57 | 2,200,142 | -0.92(-5.56%) |
Sep 21, 2018 | 16.53 | 16.82 | 16.48 | 16.49 | 5,181,154 | +0.00(+0.00%) |
Sep 20, 2018 | 16.49 | 16.76 | 16.41 | 16.49 | 5,663,746 | -0.02(-0.11%) |
Sep 19, 2018 | 16.25 | 16.68 | 16.00 | 16.51 | 2,430,062 | +0.74(+4.71%) |
Sep 18, 2018 | 15.74 | 15.93 | 15.60 | 15.76 | 1,802,038 | +0.04(+0.23%) |
Sep 17, 2018 | 16.06 | 16.24 | 15.70 | 15.73 | 1,282,641 | -0.57(-3.49%) |
Sep 14, 2018 | 16.52 | 16.54 | 16.15 | 16.30 | 1,779,216 | -0.14(-0.84%) |
Sep 13, 2018 | 16.19 | 16.48 | 16.04 | 16.43 | 2,394,142 | +0.54(+3.41%) |
Sep 12, 2018 | 15.82 | 15.97 | 15.29 | 15.89 | 3,415,822 | -0.08(-0.52%) |
Sep 11, 2018 | 15.81 | 15.98 | 15.64 | 15.98 | 1,796,339 | -0.08(-0.51%) |
Sep 10, 2018 | 16.14 | 16.20 | 15.88 | 16.06 | 2,290,111 | -0.17(-1.07%) |
Sep 07, 2018 | 15.83 | 16.43 | 15.83 | 16.23 | 2,424,817 | +0.21(+1.32%) |
Sep 06, 2018 | 15.87 | 16.64 | 15.82 | 16.02 | 3,806,353 | +0.24(+1.51%) |
Sep 05, 2018 | 16.14 | 16.18 | 15.53 | 15.78 | 5,242,939 | -0.49(-2.99%) |
Sep 04, 2018 | 16.84 | 16.84 | 16.13 | 16.27 | 3,327,257 | -0.67(-3.95%) |
Aug 31, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.33(+1.99%) | |
Aug 30, 2018 | 17.25 | 17.25 | 16.56 | 16.61 | 4,377,758 | -0.79(-4.54%) |
Aug 29, 2018 | 17.96 | 17.96 | 17.38 | 17.40 | 2,556,269 | -0.50(-2.82%) |
Aug 28, 2018 | 18.26 | 18.37 | 17.86 | 17.90 | 988,547 | -0.36(-1.96%) |
Aug 27, 2018 | 18.12 | 18.35 | 18.11 | 18.26 | 1,511,679 | +0.35(+1.95%) |
Aug 24, 2018 | 17.76 | 18.05 | 17.49 | 17.91 | 1,457,724 | +0.25(+1.40%) |
Aug 23, 2018 | 17.70 | 18.07 | 17.65 | 17.66 | 1,095,380 | +0.09(+0.52%) |
Aug 22, 2018 | 18.29 | 18.33 | 17.53 | 17.57 | 2,303,855 | -0.76(-4.15%) |
Aug 21, 2018 | 18.47 | 18.63 | 18.21 | 18.33 | 3,303,663 | +0.06(+0.35%) |
Aug 20, 2018 | 17.86 | 18.34 | 17.85 | 18.27 | 2,776,934 | +0.53(+3.00%) |
Aug 17, 2018 | 17.60 | 17.77 | 17.44 | 17.74 | 2,158,578 | +0.11(+0.62%) |
Aug 16, 2018 | 17.36 | 17.80 | 17.02 | 17.63 | 3,481,531 | +0.61(+3.61%) |
Aug 15, 2018 | 17.03 | 17.10 | 16.15 | 17.01 | 10,061,003 | -0.74(-4.19%) |
Aug 14, 2018 | 19.27 | 19.27 | 17.45 | 17.76 | 5,233,831 | -1.58(-8.16%) |
Aug 13, 2018 | 19.36 | 19.62 | 19.13 | 19.33 | 2,021,307 | -0.06(-0.28%) |
Aug 10, 2018 | 18.91 | 19.71 | 18.86 | 19.39 | 4,175,263 | +0.19(+1.00%) |
Aug 09, 2018 | 19.16 | 19.66 | 18.58 | 19.20 | 5,359,612 | +1.17(+6.46%) |
Aug 08, 2018 | 17.89 | 18.17 | 17.81 | 18.03 | 3,191,458 | +0.17(+0.98%) |
Aug 07, 2018 | 17.62 | 17.90 | 17.53 | 17.86 | 1,975,598 | +0.46(+2.64%) |
Aug 06, 2018 | 17.79 | 17.90 | 17.25 | 17.40 | 2,274,899 | -0.39(-2.22%) |
Aug 03, 2018 | 18.02 | 18.15 | 17.72 | 17.79 | 3,578,486 | -0.23(-1.27%) |
Aug 02, 2018 | 17.84 | 18.12 | 17.73 | 18.02 | 1,724,578 | -0.17(-0.91%) |