Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.21 | 17.49 | 17.10 | 17.23 | 10,748,579 | +0.15(+0.88%) |
Oct 30, 2018 | 16.46 | 17.14 | 16.46 | 17.08 | 11,679,540 | +0.58(+3.54%) |
Oct 29, 2018 | 16.50 | 16.91 | 16.27 | 16.50 | 11,842,445 | +0.33(+2.01%) |
Oct 26, 2018 | 17.35 | 17.35 | 15.96 | 16.17 | 20,936,720 | -1.42(-8.07%) |
Oct 25, 2018 | 17.56 | 17.87 | 17.46 | 17.59 | 11,354,451 | +0.19(+1.10%) |
Oct 24, 2018 | 17.89 | 18.14 | 17.38 | 17.40 | 10,329,415 | -0.55(-3.07%) |
Oct 23, 2018 | 17.66 | 18.02 | 17.56 | 17.95 | 9,126,851 | +0.18(+0.99%) |
Oct 22, 2018 | 18.37 | 18.40 | 17.74 | 17.77 | 11,853,150 | -0.58(-3.18%) |
Oct 19, 2018 | 17.67 | 18.43 | 17.67 | 18.36 | 14,162,170 | +0.79(+4.52%) |
Oct 18, 2018 | 17.66 | 17.74 | 17.45 | 17.56 | 7,374,087 | -0.09(-0.52%) |
Oct 17, 2018 | 17.57 | 17.71 | 17.41 | 17.66 | 7,761,424 | +0.13(+0.71%) |
Oct 16, 2018 | 17.36 | 17.60 | 17.13 | 17.53 | 7,269,308 | +0.24(+1.40%) |
Oct 15, 2018 | 17.28 | 17.51 | 17.14 | 17.29 | 9,607,121 | +0.04(+0.24%) |
Oct 12, 2018 | 17.10 | 17.31 | 17.03 | 17.25 | 7,278,494 | +0.43(+2.58%) |
Oct 11, 2018 | 17.48 | 17.58 | 16.74 | 16.81 | 13,697,384 | -0.65(-3.73%) |
Oct 10, 2018 | 17.56 | 18.05 | 17.45 | 17.46 | 9,717,230 | -0.09(-0.52%) |
Oct 09, 2018 | 17.80 | 17.83 | 17.51 | 17.56 | 11,303,890 | -0.19(-1.08%) |
Oct 08, 2018 | 18.20 | 18.24 | 17.56 | 17.75 | 11,699,430 | -0.50(-2.74%) |
Oct 05, 2018 | 18.31 | 18.54 | 18.22 | 18.25 | 11,093,109 | -0.01(-0.05%) |
Oct 04, 2018 | 18.32 | 18.36 | 18.02 | 18.26 | 11,322,888 | -0.02(-0.09%) |
Oct 03, 2018 | 18.28 | 18.40 | 18.03 | 18.27 | 11,201,067 | +0.05(+0.27%) |
Oct 02, 2018 | 17.87 | 18.28 | 17.82 | 18.22 | 10,882,881 | +0.32(+1.77%) |
Oct 01, 2018 | 17.78 | 18.10 | 17.74 | 17.91 | 12,041,792 | +0.21(+1.18%) |
Sep 28, 2018 | 17.44 | 17.82 | 17.42 | 17.70 | 9,614,219 | +0.26(+1.48%) |
Sep 27, 2018 | 17.32 | 17.79 | 17.31 | 17.44 | 10,934,933 | +0.13(+0.77%) |
Sep 26, 2018 | 17.59 | 17.66 | 17.16 | 17.31 | 18,629,780 | -0.27(-1.52%) |
Sep 25, 2018 | 18.17 | 18.27 | 17.45 | 17.57 | 34,753,192 | -1.54(-8.08%) |
Sep 24, 2018 | 19.15 | 19.31 | 18.94 | 19.12 | 8,293,288 | -0.03(-0.17%) |
Sep 21, 2018 | 18.88 | 19.25 | 18.80 | 19.15 | 31,561,702 | +0.31(+1.64%) |
Sep 20, 2018 | 19.02 | 19.04 | 18.53 | 18.84 | 13,857,057 | -0.14(-0.75%) |
Sep 19, 2018 | 19.35 | 19.39 | 18.96 | 18.98 | 9,753,766 | -0.35(-1.81%) |
Sep 18, 2018 | 19.02 | 19.39 | 19.00 | 19.33 | 8,722,643 | +0.32(+1.67%) |
Sep 17, 2018 | 19.03 | 19.28 | 18.93 | 19.02 | 7,886,321 | +0.03(+0.18%) |
Sep 14, 2018 | 18.99 | 19.04 | 18.56 | 18.98 | 9,233,177 | +0.08(+0.40%) |
Sep 13, 2018 | 19.20 | 19.20 | 18.84 | 18.91 | 8,026,658 | -0.24(-1.26%) |
Sep 12, 2018 | 18.79 | 19.23 | 18.72 | 19.15 | 9,754,701 | +0.36(+1.91%) |
Sep 11, 2018 | 18.27 | 18.98 | 18.22 | 18.79 | 13,187,192 | +0.58(+3.21%) |
Sep 10, 2018 | 18.44 | 18.46 | 18.12 | 18.21 | 7,941,117 | -0.11(-0.59%) |
Sep 07, 2018 | 18.30 | 18.72 | 18.21 | 18.32 | 7,790,942 | -0.05(-0.27%) |
Sep 06, 2018 | 18.18 | 18.41 | 18.12 | 18.37 | 14,110,374 | +0.29(+1.62%) |
Sep 05, 2018 | 17.92 | 18.14 | 17.88 | 18.07 | 10,070,299 | +0.13(+0.70%) |
Sep 04, 2018 | 17.83 | 18.02 | 17.58 | 17.95 | 13,993,088 | +0.12(+0.66%) |
Aug 31, 2018 | 17.83 | 17.83 | 17.83 | 0 | -0.27(-1.48%) | |
Aug 30, 2018 | 18.22 | 18.27 | 17.82 | 18.10 | 16,579,484 | -0.10(-0.55%) |
Aug 29, 2018 | 18.37 | 18.42 | 17.95 | 18.20 | 21,453,080 | -0.13(-0.71%) |
Aug 28, 2018 | 18.65 | 18.74 | 18.30 | 18.33 | 15,923,766 | -0.30(-1.62%) |
Aug 27, 2018 | 18.57 | 18.74 | 18.50 | 18.63 | 12,284,069 | +0.10(+0.53%) |
Aug 24, 2018 | 18.62 | 18.74 | 18.52 | 18.53 | 13,027,895 | -0.05(-0.26%) |
Aug 23, 2018 | 18.31 | 18.74 | 18.25 | 18.58 | 13,399,878 | +0.32(+1.74%) |
Aug 22, 2018 | 18.90 | 18.94 | 18.20 | 18.26 | 25,141,498 | -1.27(-6.51%) |
Aug 21, 2018 | 19.45 | 19.71 | 19.34 | 19.54 | 15,440,996 | +0.10(+0.50%) |
Aug 20, 2018 | 19.21 | 19.47 | 19.09 | 19.44 | 13,371,280 | +0.31(+1.62%) |
Aug 17, 2018 | 18.89 | 19.37 | 18.83 | 19.13 | 12,953,383 | +0.12(+0.64%) |
Aug 16, 2018 | 18.48 | 19.06 | 18.46 | 19.01 | 18,993,950 | +0.70(+3.83%) |
Aug 15, 2018 | 18.30 | 18.60 | 17.99 | 18.30 | 15,826,494 | +0.09(+0.49%) |
Aug 14, 2018 | 17.85 | 18.37 | 17.85 | 18.22 | 15,190,876 | +0.39(+2.19%) |
Aug 13, 2018 | 17.49 | 17.95 | 17.42 | 17.82 | 18,665,424 | +0.41(+2.34%) |
Aug 10, 2018 | 16.96 | 17.61 | 16.95 | 17.42 | 20,147,266 | +0.33(+1.96%) |
Aug 09, 2018 | 15.85 | 17.21 | 15.83 | 17.08 | 39,669,420 | +1.98(+13.11%) |
Aug 08, 2018 | 15.19 | 15.27 | 14.99 | 15.10 | 10,193,274 | -0.08(-0.54%) |
Aug 07, 2018 | 15.27 | 15.31 | 15.12 | 15.18 | 12,464,640 | -0.05(-0.32%) |
Aug 06, 2018 | 15.32 | 15.39 | 15.18 | 15.23 | 8,200,073 | -0.11(-0.69%) |
Aug 03, 2018 | 15.31 | 15.54 | 15.28 | 15.34 | 5,499,630 | +0.08(+0.53%) |
Aug 02, 2018 | 15.07 | 15.37 | 14.95 | 15.26 | 6,430,574 | +0.13(+0.86%) |