Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.87 | 15.33 | 14.83 | 15.12 | 4,775,095 | +0.37(+2.53%) |
Oct 30, 2018 | 14.21 | 14.77 | 14.05 | 14.74 | 5,421,552 | +0.51(+3.57%) |
Oct 29, 2018 | 14.84 | 14.85 | 14.04 | 14.24 | 5,577,525 | -0.47(-3.21%) |
Oct 26, 2018 | 13.74 | 14.89 | 13.51 | 14.71 | 7,730,683 | +0.82(+5.89%) |
Oct 25, 2018 | 13.26 | 14.06 | 12.78 | 13.89 | 11,224,026 | +1.23(+9.68%) |
Oct 24, 2018 | 13.69 | 13.69 | 12.62 | 12.66 | 5,451,074 | -0.87(-6.44%) |
Oct 23, 2018 | 13.85 | 13.93 | 13.27 | 13.54 | 4,408,606 | -0.75(-5.22%) |
Oct 22, 2018 | 14.69 | 14.72 | 14.21 | 14.28 | 2,776,062 | -0.41(-2.78%) |
Oct 19, 2018 | 14.76 | 15.17 | 14.54 | 14.69 | 1,924,662 | -0.10(-0.68%) |
Oct 18, 2018 | 14.84 | 15.01 | 14.59 | 14.79 | 1,965,161 | -0.27(-1.81%) |
Oct 17, 2018 | 15.23 | 15.34 | 14.94 | 15.06 | 2,059,674 | -0.34(-2.18%) |
Oct 16, 2018 | 15.40 | 15.51 | 15.14 | 15.40 | 1,968,417 | +0.12(+0.77%) |
Oct 15, 2018 | 15.13 | 15.51 | 14.83 | 15.28 | 2,582,629 | +0.26(+1.75%) |
Oct 12, 2018 | 15.29 | 15.36 | 14.64 | 15.02 | 3,489,710 | +0.04(+0.24%) |
Oct 11, 2018 | 14.94 | 15.56 | 14.68 | 14.98 | 3,368,899 | -0.24(-1.55%) |
Oct 10, 2018 | 16.30 | 16.30 | 15.19 | 15.22 | 4,300,469 | -1.09(-6.69%) |
Oct 09, 2018 | 16.31 | 16.57 | 16.09 | 16.31 | 2,025,737 | +0.08(+0.50%) |
Oct 08, 2018 | 16.00 | 16.37 | 15.89 | 16.23 | 2,277,047 | +0.04(+0.22%) |
Oct 05, 2018 | 16.12 | 16.45 | 15.98 | 16.19 | 2,765,196 | +0.15(+0.96%) |
Oct 04, 2018 | 16.15 | 16.40 | 15.83 | 16.03 | 2,665,238 | -0.16(-1.01%) |
Oct 03, 2018 | 16.12 | 16.34 | 15.84 | 16.20 | 4,037,015 | +0.13(+0.79%) |
Oct 02, 2018 | 16.23 | 16.44 | 16.03 | 16.07 | 3,447,613 | -0.12(-0.73%) |
Oct 01, 2018 | 15.63 | 16.25 | 15.44 | 16.19 | 2,582,227 | +0.64(+4.15%) |
Sep 28, 2018 | 15.43 | 15.94 | 15.38 | 15.54 | 2,668,880 | +0.02(+0.12%) |
Sep 27, 2018 | 15.76 | 15.76 | 15.26 | 15.53 | 5,183,708 | -0.18(-1.16%) |
Sep 26, 2018 | 15.92 | 15.99 | 15.59 | 15.71 | 3,040,582 | -0.38(-2.37%) |
Sep 25, 2018 | 16.26 | 16.50 | 16.08 | 16.09 | 2,195,502 | +0.01(+0.06%) |
Sep 24, 2018 | 16.43 | 16.71 | 16.02 | 16.08 | 2,709,920 | -0.17(-1.06%) |
Sep 21, 2018 | 16.33 | 16.55 | 16.18 | 16.25 | 3,597,694 | +0.00(+0.00%) |
Sep 20, 2018 | 16.45 | 16.58 | 16.15 | 16.25 | 1,910,251 | +0.00(+0.00%) |
Sep 19, 2018 | 15.88 | 16.53 | 15.85 | 16.25 | 2,842,792 | +0.39(+2.46%) |
Sep 18, 2018 | 15.73 | 16.13 | 15.65 | 15.86 | 3,247,250 | +0.42(+2.71%) |
Sep 17, 2018 | 16.05 | 16.16 | 15.34 | 15.44 | 2,721,662 | -0.57(-3.57%) |
Sep 14, 2018 | 15.69 | 16.36 | 15.65 | 16.02 | 2,666,018 | +0.25(+1.61%) |
Sep 13, 2018 | 15.93 | 16.08 | 15.71 | 15.76 | 2,853,459 | -0.21(-1.31%) |
Sep 12, 2018 | 15.58 | 16.11 | 15.27 | 15.97 | 3,863,868 | +0.60(+3.90%) |
Sep 11, 2018 | 14.72 | 15.52 | 14.57 | 15.37 | 4,016,262 | +0.67(+4.57%) |
Sep 10, 2018 | 14.64 | 14.88 | 14.55 | 14.70 | 1,673,741 | +0.12(+0.81%) |
Sep 07, 2018 | 14.45 | 14.72 | 14.18 | 14.58 | 2,986,557 | -0.10(-0.68%) |
Sep 06, 2018 | 14.87 | 15.20 | 14.54 | 14.68 | 4,421,104 | -0.27(-1.82%) |
Sep 05, 2018 | 15.47 | 15.53 | 14.89 | 14.95 | 4,708,907 | -0.68(-4.36%) |
Sep 04, 2018 | 15.58 | 15.72 | 15.38 | 15.63 | 1,855,556 | +0.11(+0.70%) |
Aug 31, 2018 | 15.53 | 15.53 | 15.53 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 16.01 | 16.04 | 15.28 | 15.69 | 7,471,014 | -0.36(-2.26%) |
Aug 29, 2018 | 15.92 | 16.14 | 15.78 | 16.05 | 1,615,039 | +0.19(+1.20%) |
Aug 28, 2018 | 16.12 | 16.30 | 15.70 | 15.86 | 2,787,560 | -0.23(-1.41%) |
Aug 27, 2018 | 15.84 | 16.30 | 15.84 | 16.09 | 3,207,236 | +0.24(+1.55%) |
Aug 24, 2018 | 15.94 | 16.10 | 15.78 | 15.84 | 2,987,430 | +0.03(+0.17%) |
Aug 23, 2018 | 16.02 | 16.12 | 15.81 | 15.82 | 2,219,828 | -0.31(-1.91%) |
Aug 22, 2018 | 16.15 | 16.31 | 15.99 | 16.12 | 2,006,710 | +0.07(+0.45%) |
Aug 21, 2018 | 15.93 | 16.34 | 15.90 | 16.05 | 3,892,812 | +0.36(+2.31%) |
Aug 20, 2018 | 15.44 | 15.72 | 15.37 | 15.69 | 3,169,234 | +0.29(+1.88%) |
Aug 17, 2018 | 15.05 | 15.48 | 14.98 | 15.40 | 2,626,428 | +0.40(+2.66%) |
Aug 16, 2018 | 15.00 | 15.33 | 14.92 | 15.00 | 2,975,638 | +0.13(+0.85%) |
Aug 15, 2018 | 15.38 | 15.47 | 14.25 | 14.87 | 5,281,441 | -0.67(-4.31%) |
Aug 14, 2018 | 15.38 | 15.72 | 15.38 | 15.54 | 2,707,277 | +0.29(+1.90%) |
Aug 13, 2018 | 15.34 | 15.49 | 15.17 | 15.25 | 2,525,315 | -0.08(-0.53%) |
Aug 10, 2018 | 15.15 | 15.39 | 15.02 | 15.34 | 2,278,113 | +0.22(+1.44%) |
Aug 09, 2018 | 15.23 | 15.31 | 15.04 | 15.12 | 3,316,768 | -0.13(-0.83%) |
Aug 08, 2018 | 15.05 | 15.44 | 14.96 | 15.24 | 2,884,657 | +0.02(+0.12%) |
Aug 07, 2018 | 15.37 | 15.51 | 15.15 | 15.23 | 2,427,790 | +0.10(+0.66%) |
Aug 06, 2018 | 15.22 | 15.39 | 15.05 | 15.13 | 2,304,271 | -0.02(-0.12%) |
Aug 03, 2018 | 15.10 | 15.64 | 15.05 | 15.15 | 2,465,013 | -0.03(-0.18%) |
Aug 02, 2018 | 15.34 | 15.56 | 15.12 | 15.17 | 2,933,202 | -0.41(-2.62%) |