Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.06 | 17.20 | 17.01 | 17.15 | 43,183,004 | +0.08(+0.48%) |
Sep 27, 2018 | 17.07 | 17.25 | 16.99 | 17.07 | 48,624,556 | +0.04(+0.21%) |
Sep 26, 2018 | 17.28 | 17.32 | 17.03 | 17.03 | 64,380,536 | -0.21(-1.21%) |
Sep 25, 2018 | 17.25 | 17.46 | 17.20 | 17.24 | 60,068,944 | -0.08(-0.44%) |
Sep 24, 2018 | 17.49 | 17.51 | 17.23 | 17.32 | 71,258,136 | +0.07(+0.38%) |
Sep 21, 2018 | 17.39 | 17.49 | 17.25 | 17.25 | 254,876,864 | +0.17(+1.02%) |
Sep 20, 2018 | 17.10 | 17.12 | 16.93 | 17.08 | 48,515,348 | +0.04(+0.21%) |
Sep 19, 2018 | 17.33 | 17.34 | 16.98 | 17.04 | 60,688,624 | -0.18(-1.04%) |
Sep 18, 2018 | 17.14 | 17.32 | 17.05 | 17.22 | 65,913,288 | +0.05(+0.30%) |
Sep 17, 2018 | 17.16 | 17.27 | 17.07 | 17.17 | 50,020,912 | +0.01(+0.06%) |
Sep 14, 2018 | 17.16 | 17.18 | 17.01 | 17.16 | 64,983,156 | -0.04(-0.24%) |
Sep 13, 2018 | 17.08 | 17.20 | 16.90 | 17.20 | 67,530,920 | +0.13(+0.78%) |
Sep 12, 2018 | 16.77 | 17.18 | 16.77 | 17.07 | 97,184,392 | +0.38(+2.30%) |
Sep 11, 2018 | 16.59 | 16.75 | 16.58 | 16.68 | 51,605,116 | +0.14(+0.86%) |
Sep 10, 2018 | 16.48 | 16.69 | 16.44 | 16.54 | 51,436,580 | +0.14(+0.84%) |
Sep 07, 2018 | 16.42 | 16.54 | 16.39 | 16.40 | 50,439,408 | -0.03(-0.19%) |
Sep 06, 2018 | 16.41 | 16.50 | 16.34 | 16.43 | 50,219,280 | +0.08(+0.50%) |
Sep 05, 2018 | 16.21 | 16.37 | 16.11 | 16.35 | 52,326,020 | +0.08(+0.50%) |
Sep 04, 2018 | 16.23 | 16.31 | 16.08 | 16.27 | 49,272,132 | -0.04(-0.25%) |
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.01(-0.06%) | |
Aug 30, 2018 | 16.44 | 16.50 | 16.27 | 16.32 | 50,046,456 | -0.14(-0.84%) |
Aug 29, 2018 | 16.68 | 16.70 | 16.45 | 16.46 | 49,267,196 | -0.22(-1.35%) |
Aug 28, 2018 | 16.75 | 16.77 | 16.66 | 16.68 | 32,279,060 | -0.08(-0.49%) |
Aug 27, 2018 | 16.72 | 16.87 | 16.71 | 16.77 | 34,451,452 | +0.10(+0.58%) |
Aug 24, 2018 | 16.58 | 16.72 | 16.58 | 16.67 | 31,788,476 | +0.08(+0.46%) |
Aug 23, 2018 | 16.69 | 16.74 | 16.55 | 16.59 | 42,003,016 | -0.10(-0.58%) |
Aug 22, 2018 | 16.95 | 16.95 | 16.68 | 16.69 | 66,868,236 | -0.37(-2.16%) |
Aug 21, 2018 | 17.02 | 17.15 | 17.01 | 17.06 | 55,616,664 | +0.15(+0.88%) |
Aug 20, 2018 | 16.92 | 16.98 | 16.86 | 16.91 | 46,004,724 | +0.04(+0.24%) |
Aug 17, 2018 | 16.88 | 16.98 | 16.83 | 16.87 | 51,244,044 | -0.03(-0.18%) |
Aug 16, 2018 | 16.61 | 16.92 | 16.61 | 16.90 | 73,197,008 | +0.32(+1.91%) |
Aug 15, 2018 | 16.48 | 16.62 | 16.41 | 16.58 | 58,023,084 | +0.12(+0.71%) |
Aug 14, 2018 | 16.46 | 16.54 | 16.45 | 16.46 | 35,288,888 | +0.02(+0.09%) |
Aug 13, 2018 | 16.47 | 16.51 | 16.43 | 16.45 | 44,591,808 | -0.03(-0.15%) |
Aug 10, 2018 | 16.54 | 16.55 | 16.42 | 16.47 | 42,065,636 | -0.12(-0.71%) |
Aug 09, 2018 | 16.55 | 16.60 | 16.46 | 16.59 | 33,111,046 | +0.07(+0.40%) |
Aug 08, 2018 | 16.59 | 16.61 | 16.49 | 16.53 | 42,987,584 | -0.02(-0.12%) |
Aug 07, 2018 | 16.39 | 16.57 | 16.33 | 16.55 | 53,530,364 | +0.15(+0.90%) |
Aug 06, 2018 | 16.45 | 16.50 | 16.34 | 16.40 | 58,906,944 | -0.08(-0.50%) |
Aug 03, 2018 | 16.29 | 16.48 | 16.22 | 16.48 | 52,058,272 | +0.21(+1.32%) |
Aug 02, 2018 | 16.26 | 16.39 | 16.22 | 16.26 | 61,089,680 | -0.03(-0.16%) |
Aug 01, 2018 | 16.44 | 16.48 | 16.24 | 16.29 | 61,398,556 | -0.04(-0.22%) |
Jul 31, 2018 | 16.41 | 16.51 | 16.31 | 16.33 | 93,048,720 | -0.02(-0.09%) |
Jul 30, 2018 | 16.12 | 16.41 | 16.06 | 16.34 | 125,395,272 | +0.47(+2.96%) |
Jul 27, 2018 | 15.55 | 15.94 | 15.50 | 15.87 | 90,154,000 | +0.37(+2.41%) |
Jul 26, 2018 | 15.50 | 15.61 | 15.47 | 15.50 | 86,816,824 | +0.05(+0.33%) |
Jul 25, 2018 | 15.88 | 15.92 | 15.39 | 15.45 | 189,088,416 | -0.73(-4.51%) |
Jul 24, 2018 | 15.96 | 16.18 | 15.84 | 16.18 | 99,594,392 | +0.35(+2.19%) |
Jul 23, 2018 | 15.90 | 15.93 | 15.73 | 15.83 | 73,025,584 | -0.05(-0.32%) |
Jul 20, 2018 | 16.02 | 15.85 | 15.88 | 71,853,056 | -0.09(-0.54%) | |
Jul 19, 2018 | 16.20 | 16.23 | 15.96 | 15.97 | 101,192,400 | -0.22(-1.39%) |
Jul 18, 2018 | 16.25 | 16.32 | 16.19 | 16.19 | 87,268,320 | -0.03(-0.16%) |
Jul 17, 2018 | 16.27 | 16.40 | 16.19 | 16.22 | 71,336,216 | -0.07(-0.44%) |
Jul 16, 2018 | 16.19 | 16.33 | 16.16 | 16.29 | 65,046,916 | +0.12(+0.73%) |
Jul 13, 2018 | 16.28 | 16.30 | 16.09 | 16.17 | 104,525,376 | -0.29(-1.74%) |
Jul 12, 2018 | 16.37 | 16.50 | 16.29 | 16.46 | 86,973,424 | +0.18(+1.13%) |
Jul 11, 2018 | 16.27 | 16.27 | 76,772,320 | -0.32(-1.94%) | ||
Jul 10, 2018 | 16.46 | 16.60 | 16.41 | 16.60 | 76,019,536 | +0.18(+1.09%) |
Jul 09, 2018 | 16.46 | 16.53 | 16.40 | 16.42 | 85,080,416 | -0.02(-0.09%) |
Jul 06, 2018 | 16.42 | 16.46 | 16.32 | 16.43 | 81,963,248 | +0.04(+0.25%) |
Jul 05, 2018 | 16.47 | 16.49 | 16.32 | 16.39 | 70,427,752 | -0.06(-0.34%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.25(+1.55%) |