Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.51 | 13.10 | 12.51 | 12.74 | 92,182,408 | +0.81(+6.75%) |
Oct 30, 2018 | 11.28 | 11.97 | 11.12 | 11.94 | 94,551,416 | +0.44(+3.87%) |
Oct 29, 2018 | 12.69 | 12.84 | 10.70 | 11.49 | 111,414,368 | -0.65(-5.35%) |
Oct 26, 2018 | 11.81 | 12.89 | 11.59 | 12.14 | 125,364,344 | -1.02(-7.77%) |
Oct 25, 2018 | 12.47 | 13.37 | 12.31 | 13.16 | 77,690,688 | +1.23(+10.26%) |
Oct 24, 2018 | 13.77 | 13.84 | 11.88 | 11.94 | 104,486,984 | -1.88(-13.60%) |
Oct 23, 2018 | 13.22 | 14.03 | 12.75 | 13.82 | 90,377,752 | -0.15(-1.10%) |
Oct 22, 2018 | 14.01 | 14.30 | 13.66 | 13.97 | 58,808,716 | +0.21(+1.51%) |
Oct 19, 2018 | 14.10 | 14.49 | 13.62 | 13.76 | 69,061,824 | -0.06(-0.41%) |
Oct 18, 2018 | 14.66 | 14.67 | 13.62 | 13.82 | 79,991,600 | -1.03(-6.94%) |
Oct 17, 2018 | 15.05 | 15.08 | 14.39 | 14.85 | 66,579,400 | +0.05(+0.33%) |
Oct 16, 2018 | 14.07 | 14.93 | 14.00 | 14.80 | 63,499,432 | +1.17(+8.61%) |
Oct 15, 2018 | 14.02 | 14.08 | 13.48 | 13.63 | 81,734,008 | -0.53(-3.77%) |
Oct 12, 2018 | 14.10 | 14.28 | 13.37 | 14.16 | 86,297,672 | +1.10(+8.45%) |
Oct 11, 2018 | 13.43 | 13.97 | 12.65 | 13.06 | 113,609,072 | -0.55(-4.05%) |
Oct 10, 2018 | 15.37 | 15.39 | 13.53 | 13.61 | 123,990,800 | -2.03(-12.97%) |
Oct 09, 2018 | 15.54 | 16.01 | 15.42 | 15.64 | 53,352,960 | +0.12(+0.77%) |
Oct 08, 2018 | 15.58 | 15.92 | 14.95 | 15.52 | 61,091,696 | -0.28(-1.79%) |
Oct 05, 2018 | 16.40 | 16.55 | 15.33 | 15.80 | 68,082,512 | -0.62(-3.76%) |
Oct 04, 2018 | 17.21 | 17.23 | 16.03 | 16.42 | 77,241,568 | -0.99(-5.70%) |
Oct 03, 2018 | 17.57 | 17.69 | 17.33 | 17.41 | 34,010,048 | +0.05(+0.29%) |
Oct 02, 2018 | 17.42 | 17.76 | 17.24 | 17.36 | 33,123,670 | -0.10(-0.57%) |
Oct 01, 2018 | 17.69 | 17.86 | 17.35 | 17.46 | 34,902,876 | +0.10(+0.58%) |
Sep 28, 2018 | 17.24 | 17.51 | 17.15 | 17.36 | 31,682,922 | -0.03(-0.15%) |
Sep 27, 2018 | 17.17 | 17.57 | 17.14 | 17.39 | 29,960,136 | +0.47(+2.77%) |
Sep 26, 2018 | 16.95 | 17.44 | 16.87 | 16.92 | 36,052,996 | -0.02(-0.10%) |
Sep 25, 2018 | 16.84 | 16.97 | 16.67 | 16.94 | 22,118,292 | +0.07(+0.40%) |
Sep 24, 2018 | 16.38 | 16.89 | 16.17 | 16.87 | 26,998,016 | +0.14(+0.86%) |
Sep 21, 2018 | 17.15 | 17.23 | 16.67 | 16.72 | 30,875,298 | -0.27(-1.59%) |
Sep 20, 2018 | 16.80 | 17.08 | 16.68 | 17.00 | 32,070,528 | +0.52(+3.14%) |
Sep 19, 2018 | 16.52 | 16.64 | 16.15 | 16.48 | 29,930,916 | -0.04(-0.22%) |
Sep 18, 2018 | 16.17 | 16.75 | 16.14 | 16.51 | 37,201,436 | +0.38(+2.37%) |
Sep 17, 2018 | 16.75 | 16.80 | 16.07 | 16.13 | 37,111,468 | -0.71(-4.22%) |
Sep 14, 2018 | 17.03 | 17.12 | 16.65 | 16.84 | 39,278,512 | -0.13(-0.76%) |
Sep 13, 2018 | 16.77 | 17.09 | 16.76 | 16.97 | 38,197,548 | +0.49(+2.96%) |
Sep 12, 2018 | 16.56 | 16.59 | 16.06 | 16.48 | 45,184,184 | -0.14(-0.87%) |
Sep 11, 2018 | 16.05 | 16.71 | 15.94 | 16.63 | 36,059,712 | +0.36(+2.22%) |
Sep 10, 2018 | 16.37 | 16.41 | 15.99 | 16.27 | 28,438,034 | +0.14(+0.88%) |
Sep 07, 2018 | 15.95 | 16.52 | 15.92 | 16.12 | 39,443,236 | -0.16(-0.99%) |
Sep 06, 2018 | 16.77 | 16.82 | 15.96 | 16.29 | 59,116,124 | -0.46(-2.73%) |
Sep 05, 2018 | 17.33 | 17.33 | 16.58 | 16.74 | 55,153,456 | -0.69(-3.98%) |
Sep 04, 2018 | 17.49 | 17.58 | 17.14 | 17.43 | 41,063,448 | -0.21(-1.19%) |
Aug 31, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.05(+0.29%) | |
Aug 30, 2018 | 17.59 | 17.90 | 17.41 | 17.59 | 44,955,316 | -0.10(-0.57%) |
Aug 29, 2018 | 17.18 | 17.72 | 17.17 | 17.69 | 33,645,108 | +0.60(+3.50%) |
Aug 28, 2018 | 17.16 | 17.22 | 17.00 | 17.10 | 33,370,534 | +0.08(+0.44%) |
Aug 27, 2018 | 16.79 | 17.02 | 16.70 | 17.02 | 37,238,492 | +0.50(+3.01%) |
Aug 24, 2018 | 16.25 | 16.56 | 16.23 | 16.52 | 32,757,704 | +0.45(+2.78%) |
Aug 23, 2018 | 16.08 | 16.41 | 16.00 | 16.08 | 36,415,448 | -0.08(-0.50%) |
Aug 22, 2018 | 15.86 | 16.21 | 15.81 | 16.16 | 32,399,888 | +0.19(+1.16%) |
Aug 21, 2018 | 15.95 | 16.26 | 15.91 | 15.97 | 34,212,032 | +0.16(+1.03%) |
Aug 20, 2018 | 15.95 | 15.97 | 15.62 | 15.81 | 34,520,272 | -0.03(-0.20%) |
Aug 17, 2018 | 15.71 | 15.97 | 15.43 | 15.84 | 35,987,788 | -0.00(-0.02%) |
Aug 16, 2018 | 16.04 | 16.14 | 15.75 | 15.84 | 33,319,536 | +0.14(+0.92%) |
Aug 15, 2018 | 15.92 | 16.06 | 15.39 | 15.70 | 59,287,424 | -0.59(-3.64%) |
Aug 14, 2018 | 16.17 | 16.35 | 15.92 | 16.29 | 31,076,718 | +0.30(+1.85%) |
Aug 13, 2018 | 16.13 | 16.44 | 15.97 | 15.99 | 47,428,372 | -0.05(-0.29%) |
Aug 10, 2018 | 16.10 | 16.24 | 15.87 | 16.04 | 43,857,092 | -0.38(-2.33%) |
Aug 09, 2018 | 16.42 | 16.62 | 16.36 | 16.42 | 27,901,676 | -0.01(-0.09%) |
Aug 08, 2018 | 16.34 | 16.56 | 16.21 | 16.44 | 32,501,662 | +0.04(+0.27%) |
Aug 07, 2018 | 16.36 | 16.50 | 16.27 | 16.40 | 36,811,728 | +0.16(+0.98%) |
Aug 06, 2018 | 15.92 | 16.25 | 15.86 | 16.24 | 34,825,104 | +0.29(+1.84%) |
Aug 03, 2018 | 15.89 | 15.96 | 15.69 | 15.94 | 36,946,200 | +0.14(+0.90%) |
Aug 02, 2018 | 14.86 | 15.86 | 14.85 | 15.80 | 47,200,360 | +0.61(+3.98%) |