Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 15.13 | 15.33 | 14.95 | 15.20 | 35,456,616 | +0.20(+1.37%) |
Jul 31, 2018 | 14.86 | 15.20 | 14.62 | 14.99 | 48,761,476 | +0.29(+1.99%) |
Jul 30, 2018 | 15.36 | 15.38 | 14.48 | 14.70 | 51,555,924 | -0.66(-4.31%) |
Jul 27, 2018 | 16.31 | 16.33 | 15.08 | 15.36 | 60,488,968 | -0.67(-4.17%) |
Jul 26, 2018 | 16.09 | 16.24 | 15.94 | 16.03 | 57,223,608 | -0.73(-4.37%) |
Jul 25, 2018 | 16.11 | 16.79 | 16.10 | 16.76 | 40,026,740 | +0.67(+4.17%) |
Jul 24, 2018 | 16.39 | 16.56 | 15.90 | 16.09 | 48,652,904 | +0.20(+1.28%) |
Jul 23, 2018 | 15.61 | 15.92 | 15.42 | 15.89 | 32,014,474 | +0.14(+0.87%) |
Jul 20, 2018 | 15.90 | 16.07 | 15.70 | 15.75 | 29,505,732 | -0.02(-0.14%) |
Jul 19, 2018 | 15.85 | 16.00 | 15.71 | 15.77 | 39,347,880 | -0.24(-1.48%) |
Jul 18, 2018 | 16.11 | 16.15 | 15.87 | 16.01 | 23,811,800 | -0.10(-0.64%) |
Jul 17, 2018 | 15.33 | 16.20 | 15.32 | 16.11 | 38,565,420 | +0.29(+1.85%) |
Jul 16, 2018 | 15.94 | 16.02 | 15.74 | 15.82 | 28,421,320 | -0.11(-0.67%) |
Jul 13, 2018 | 15.88 | 16.02 | 15.77 | 15.93 | 34,780,808 | +0.05(+0.29%) |
Jul 12, 2018 | 15.32 | 15.89 | 15.29 | 15.88 | 41,558,564 | +0.75(+4.93%) |
Jul 11, 2018 | 15.01 | 15.29 | 14.96 | 15.13 | 40,831,832 | -0.22(-1.46%) |
Jul 10, 2018 | 15.39 | 15.46 | 15.20 | 15.36 | 33,913,208 | +0.04(+0.24%) |
Jul 09, 2018 | 15.15 | 15.34 | 14.98 | 15.32 | 37,038,448 | +0.41(+2.78%) |
Jul 06, 2018 | 14.96 | 14.28 | 14.91 | 38,420,308 | +0.64(+4.50%) | |
Jul 05, 2018 | 14.03 | 14.30 | 13.81 | 14.26 | 33,536,838 | +0.51(+3.67%) |
Jul 03, 2018 | 13.76 | 13.76 | 13.76 | 0 | -0.49(-3.44%) |