Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.88 | 15.33 | 14.83 | 15.12 | 4,773,846 | +0.37(+2.53%) |
Oct 30, 2018 | 14.21 | 14.78 | 14.06 | 14.75 | 5,420,133 | +0.51(+3.57%) |
Oct 29, 2018 | 14.84 | 14.86 | 14.05 | 14.24 | 5,576,065 | -0.47(-3.21%) |
Oct 26, 2018 | 13.74 | 14.89 | 13.51 | 14.71 | 7,728,660 | +0.82(+5.89%) |
Oct 25, 2018 | 13.27 | 14.07 | 12.79 | 13.89 | 11,221,089 | +1.23(+9.68%) |
Oct 24, 2018 | 13.69 | 13.69 | 12.62 | 12.67 | 5,449,648 | -0.87(-6.44%) |
Oct 23, 2018 | 13.85 | 13.93 | 13.28 | 13.54 | 4,407,452 | -0.75(-5.22%) |
Oct 22, 2018 | 14.69 | 14.72 | 14.21 | 14.28 | 2,775,336 | -0.41(-2.78%) |
Oct 19, 2018 | 14.77 | 15.18 | 14.54 | 14.69 | 1,924,159 | -0.10(-0.68%) |
Oct 18, 2018 | 14.85 | 15.01 | 14.59 | 14.79 | 1,964,647 | -0.27(-1.81%) |
Oct 17, 2018 | 15.23 | 15.34 | 14.94 | 15.07 | 2,059,135 | -0.34(-2.18%) |
Oct 16, 2018 | 15.40 | 15.51 | 15.15 | 15.40 | 1,967,902 | +0.12(+0.77%) |
Oct 15, 2018 | 15.13 | 15.51 | 14.83 | 15.28 | 2,581,953 | +0.26(+1.75%) |
Oct 12, 2018 | 15.29 | 15.37 | 14.64 | 15.02 | 3,488,797 | +0.04(+0.24%) |
Oct 11, 2018 | 14.94 | 15.57 | 14.68 | 14.98 | 3,368,018 | -0.24(-1.55%) |
Oct 10, 2018 | 16.30 | 16.30 | 15.19 | 15.22 | 4,299,344 | -1.09(-6.68%) |
Oct 09, 2018 | 16.31 | 16.57 | 16.10 | 16.31 | 2,025,206 | +0.08(+0.50%) |
Oct 08, 2018 | 16.00 | 16.37 | 15.89 | 16.23 | 2,276,451 | +0.04(+0.22%) |
Oct 05, 2018 | 16.12 | 16.46 | 15.98 | 16.19 | 2,764,472 | +0.15(+0.96%) |
Oct 04, 2018 | 16.16 | 16.40 | 15.83 | 16.04 | 2,664,540 | -0.16(-1.01%) |
Oct 03, 2018 | 16.12 | 16.34 | 15.85 | 16.20 | 4,035,959 | +0.13(+0.79%) |
Oct 02, 2018 | 16.24 | 16.45 | 16.04 | 16.08 | 3,446,711 | -0.12(-0.73%) |
Oct 01, 2018 | 15.63 | 16.26 | 15.45 | 16.19 | 2,581,551 | +0.65(+4.15%) |
Sep 28, 2018 | 15.44 | 15.95 | 15.38 | 15.55 | 2,668,182 | +0.02(+0.12%) |
Sep 27, 2018 | 15.77 | 15.77 | 15.27 | 15.53 | 5,182,352 | -0.18(-1.16%) |
Sep 26, 2018 | 15.92 | 15.99 | 15.59 | 15.71 | 3,039,786 | -0.38(-2.37%) |
Sep 25, 2018 | 16.27 | 16.50 | 16.08 | 16.09 | 2,194,928 | +0.01(+0.06%) |
Sep 24, 2018 | 16.44 | 16.71 | 16.02 | 16.08 | 2,709,211 | -0.17(-1.06%) |
Sep 21, 2018 | 16.34 | 16.55 | 16.18 | 16.26 | 3,596,752 | +0.00(+0.00%) |
Sep 20, 2018 | 16.46 | 16.58 | 16.16 | 16.26 | 1,909,751 | +0.00(+0.00%) |
Sep 19, 2018 | 15.88 | 16.53 | 15.86 | 16.26 | 2,842,048 | +0.39(+2.46%) |
Sep 18, 2018 | 15.73 | 16.13 | 15.66 | 15.87 | 3,246,400 | +0.42(+2.71%) |
Sep 17, 2018 | 16.06 | 16.17 | 15.34 | 15.45 | 2,720,950 | -0.57(-3.57%) |
Sep 14, 2018 | 15.69 | 16.37 | 15.66 | 16.02 | 2,665,320 | +0.25(+1.61%) |
Sep 13, 2018 | 15.93 | 16.08 | 15.71 | 15.77 | 2,852,713 | -0.21(-1.31%) |
Sep 12, 2018 | 15.58 | 16.11 | 15.28 | 15.98 | 3,862,857 | +0.60(+3.90%) |
Sep 11, 2018 | 14.72 | 15.53 | 14.58 | 15.38 | 4,015,211 | +0.67(+4.57%) |
Sep 10, 2018 | 14.64 | 14.88 | 14.56 | 14.70 | 1,673,303 | +0.12(+0.81%) |
Sep 07, 2018 | 14.46 | 14.72 | 14.18 | 14.58 | 2,985,775 | -0.10(-0.68%) |
Sep 06, 2018 | 14.88 | 15.20 | 14.55 | 14.68 | 4,419,947 | -0.27(-1.82%) |
Sep 05, 2018 | 15.48 | 15.54 | 14.89 | 14.96 | 4,707,675 | -0.68(-4.36%) |
Sep 04, 2018 | 15.58 | 15.72 | 15.38 | 15.64 | 1,855,071 | +0.11(+0.70%) |
Aug 31, 2018 | 15.53 | 15.53 | 15.53 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 16.01 | 16.05 | 15.29 | 15.69 | 7,469,059 | -0.36(-2.26%) |
Aug 29, 2018 | 15.92 | 16.15 | 15.78 | 16.06 | 1,614,617 | +0.19(+1.20%) |
Aug 28, 2018 | 16.12 | 16.30 | 15.70 | 15.87 | 2,786,831 | -0.23(-1.41%) |
Aug 27, 2018 | 15.85 | 16.30 | 15.85 | 16.09 | 3,206,397 | +0.24(+1.54%) |
Aug 24, 2018 | 15.95 | 16.10 | 15.78 | 15.85 | 2,986,649 | +0.03(+0.17%) |
Aug 23, 2018 | 16.03 | 16.12 | 15.81 | 15.82 | 2,219,247 | -0.31(-1.91%) |
Aug 22, 2018 | 16.16 | 16.31 | 15.99 | 16.13 | 2,006,184 | +0.07(+0.45%) |
Aug 21, 2018 | 15.94 | 16.34 | 15.90 | 16.06 | 3,891,793 | +0.36(+2.31%) |
Aug 20, 2018 | 15.44 | 15.72 | 15.38 | 15.69 | 3,168,404 | +0.29(+1.88%) |
Aug 17, 2018 | 15.06 | 15.48 | 14.99 | 15.40 | 2,625,740 | +0.40(+2.66%) |
Aug 16, 2018 | 15.00 | 15.33 | 14.92 | 15.00 | 2,974,859 | +0.13(+0.85%) |
Aug 15, 2018 | 15.38 | 15.48 | 14.25 | 14.88 | 5,280,059 | -0.67(-4.31%) |
Aug 14, 2018 | 15.38 | 15.72 | 15.38 | 15.55 | 2,706,568 | +0.29(+1.90%) |
Aug 13, 2018 | 15.34 | 15.49 | 15.18 | 15.26 | 2,524,654 | -0.08(-0.53%) |
Aug 10, 2018 | 15.15 | 15.40 | 15.02 | 15.34 | 2,277,517 | +0.22(+1.44%) |
Aug 09, 2018 | 15.23 | 15.31 | 15.04 | 15.12 | 3,315,900 | -0.13(-0.83%) |
Aug 08, 2018 | 15.05 | 15.45 | 14.97 | 15.25 | 2,883,902 | +0.02(+0.12%) |
Aug 07, 2018 | 15.38 | 15.51 | 15.16 | 15.23 | 2,427,155 | +0.10(+0.66%) |
Aug 06, 2018 | 15.22 | 15.39 | 15.06 | 15.13 | 2,303,668 | -0.02(-0.12%) |
Aug 03, 2018 | 15.10 | 15.64 | 15.05 | 15.15 | 2,464,368 | -0.03(-0.18%) |
Aug 02, 2018 | 15.34 | 15.57 | 15.12 | 15.18 | 2,932,434 | -0.41(-2.62%) |