Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.24 | 18.34 | 17.79 | 18.02 | 2,037,811 | -0.17(-0.94%) |
Oct 30, 2019 | 18.99 | 19.31 | 18.02 | 18.19 | 3,254,602 | -0.32(-1.73%) |
Oct 29, 2019 | 18.30 | 18.60 | 18.25 | 18.51 | 1,477,493 | +0.14(+0.76%) |
Oct 28, 2019 | 17.92 | 18.55 | 17.84 | 18.37 | 1,820,576 | +0.57(+3.19%) |
Oct 25, 2019 | 17.83 | 17.91 | 17.62 | 17.80 | 1,632,503 | -0.07(-0.39%) |
Oct 24, 2019 | 18.14 | 18.19 | 17.62 | 17.87 | 1,743,144 | -0.17(-0.95%) |
Oct 23, 2019 | 17.57 | 18.11 | 17.47 | 18.04 | 2,299,257 | +0.50(+2.84%) |
Oct 22, 2019 | 17.63 | 17.81 | 17.48 | 17.54 | 1,865,878 | -0.13(-0.75%) |
Oct 21, 2019 | 17.79 | 17.94 | 17.63 | 17.68 | 1,279,144 | +0.05(+0.31%) |
Oct 18, 2019 | 17.54 | 17.70 | 17.52 | 17.62 | 1,061,165 | +0.05(+0.31%) |
Oct 17, 2019 | 17.33 | 17.61 | 17.26 | 17.57 | 2,103,833 | +0.39(+2.27%) |
Oct 16, 2019 | 17.07 | 17.22 | 16.98 | 17.18 | 933,132 | +0.10(+0.59%) |
Oct 15, 2019 | 16.89 | 17.17 | 16.71 | 17.08 | 1,477,850 | +0.33(+1.95%) |
Oct 14, 2019 | 16.70 | 16.79 | 16.58 | 16.75 | 878,781 | +0.07(+0.42%) |
Oct 11, 2019 | 16.41 | 16.80 | 16.38 | 16.68 | 1,146,012 | +0.63(+3.93%) |
Oct 10, 2019 | 15.88 | 16.17 | 15.85 | 16.05 | 1,010,710 | +0.21(+1.33%) |
Oct 09, 2019 | 15.77 | 15.93 | 15.73 | 15.84 | 1,396,112 | +0.21(+1.35%) |
Oct 08, 2019 | 15.88 | 15.88 | 15.57 | 15.63 | 1,288,414 | -0.41(-2.57%) |
Oct 07, 2019 | 16.31 | 16.37 | 16.02 | 16.04 | 1,448,443 | -0.45(-2.74%) |
Oct 04, 2019 | 16.31 | 16.51 | 16.10 | 16.49 | 1,891,408 | -0.01(-0.05%) |
Oct 03, 2019 | 16.75 | 16.80 | 16.33 | 16.50 | 1,788,358 | -0.31(-1.85%) |
Oct 02, 2019 | 16.87 | 17.01 | 16.68 | 16.81 | 3,399,192 | -0.31(-1.82%) |
Oct 01, 2019 | 17.44 | 17.44 | 16.86 | 17.12 | 1,834,916 | -0.37(-2.14%) |
Sep 30, 2019 | 17.31 | 17.59 | 17.20 | 17.50 | 1,604,695 | +0.26(+1.54%) |
Sep 27, 2019 | 17.50 | 17.51 | 17.19 | 17.23 | 1,338,555 | -0.06(-0.36%) |
Sep 26, 2019 | 17.08 | 17.38 | 17.02 | 17.29 | 1,786,179 | +0.17(+1.00%) |
Sep 25, 2019 | 16.89 | 17.22 | 16.82 | 17.12 | 1,648,285 | +0.19(+1.15%) |
Sep 24, 2019 | 17.08 | 17.22 | 16.90 | 16.93 | 1,696,388 | -0.11(-0.64%) |
Sep 23, 2019 | 16.67 | 17.11 | 16.67 | 17.04 | 1,202,034 | +0.19(+1.11%) |
Sep 20, 2019 | 16.95 | 17.00 | 16.64 | 16.85 | 6,431,688 | -0.14(-0.83%) |
Sep 19, 2019 | 17.00 | 17.73 | 16.84 | 16.99 | 1,260,751 | +0.16(+0.93%) |
Sep 18, 2019 | 16.98 | 17.07 | 16.68 | 16.84 | 1,525,520 | -0.26(-1.55%) |
Sep 17, 2019 | 17.09 | 17.15 | 16.81 | 17.10 | 1,828,347 | +0.00(+0.00%) |
Sep 16, 2019 | 16.90 | 17.25 | 16.84 | 17.10 | 1,380,113 | +0.11(+0.64%) |
Sep 13, 2019 | 17.18 | 17.29 | 16.98 | 16.99 | 1,839,807 | +0.09(+0.55%) |
Sep 12, 2019 | 16.90 | 17.07 | 16.70 | 16.90 | 1,222,678 | -0.10(-0.60%) |
Sep 11, 2019 | 16.57 | 17.08 | 16.28 | 17.00 | 1,818,073 | +0.48(+2.92%) |
Sep 10, 2019 | 16.30 | 16.58 | 16.13 | 16.52 | 1,845,785 | +0.30(+1.87%) |
Sep 09, 2019 | 15.78 | 16.24 | 15.76 | 16.21 | 1,872,818 | +0.53(+3.38%) |
Sep 06, 2019 | 15.66 | 15.78 | 15.60 | 15.68 | 1,689,110 | +0.10(+0.65%) |
Sep 05, 2019 | 15.33 | 15.74 | 15.11 | 15.58 | 1,132,656 | +0.62(+4.11%) |
Sep 04, 2019 | 14.80 | 15.02 | 14.80 | 14.97 | 1,206,944 | +0.26(+1.75%) |
Sep 03, 2019 | 14.71 | 14.76 | 14.54 | 14.71 | 927,414 | -0.18(-1.20%) |
Aug 30, 2019 | 14.80 | 15.10 | 14.73 | 14.89 | 1,231,116 | +0.21(+1.43%) |
Aug 29, 2019 | 14.66 | 14.77 | 14.54 | 14.68 | 722,764 | +0.19(+1.29%) |
Aug 28, 2019 | 14.30 | 14.62 | 14.16 | 14.49 | 1,593,559 | +0.14(+0.98%) |
Aug 27, 2019 | 14.45 | 14.66 | 14.30 | 14.35 | 2,122,548 | -0.09(-0.59%) |
Aug 26, 2019 | 14.40 | 14.44 | 14.20 | 14.44 | 1,884,712 | +0.18(+1.26%) |
Aug 23, 2019 | 14.36 | 14.62 | 14.14 | 14.26 | 2,746,682 | -0.19(-1.35%) |
Aug 22, 2019 | 14.33 | 14.51 | 14.29 | 14.45 | 1,199,309 | +0.08(+0.54%) |
Aug 21, 2019 | 14.31 | 14.47 | 14.23 | 14.37 | 1,299,027 | +0.20(+1.43%) |
Aug 20, 2019 | 14.33 | 14.44 | 14.16 | 14.17 | 1,005,162 | -0.23(-1.62%) |
Aug 19, 2019 | 14.40 | 14.46 | 14.30 | 14.40 | 1,158,685 | +0.26(+1.82%) |
Aug 16, 2019 | 13.98 | 14.24 | 13.95 | 14.15 | 1,025,352 | +0.30(+2.14%) |
Aug 15, 2019 | 13.92 | 14.11 | 13.78 | 13.85 | 1,019,546 | -0.02(-0.11%) |
Aug 14, 2019 | 14.07 | 14.12 | 13.81 | 13.87 | 1,640,464 | -0.53(-3.68%) |
Aug 13, 2019 | 14.26 | 14.63 | 14.20 | 14.40 | 1,633,589 | +0.03(+0.22%) |
Aug 12, 2019 | 14.51 | 14.64 | 14.37 | 14.37 | 812,719 | -0.31(-2.12%) |
Aug 09, 2019 | 15.14 | 15.17 | 14.58 | 14.68 | 1,515,950 | -0.62(-4.02%) |
Aug 08, 2019 | 15.10 | 15.31 | 14.99 | 15.29 | 2,589,428 | +0.41(+2.78%) |
Aug 07, 2019 | 14.64 | 14.95 | 14.50 | 14.88 | 1,788,535 | -0.01(-0.05%) |
Aug 06, 2019 | 14.86 | 14.96 | 14.67 | 14.89 | 1,628,130 | +0.14(+0.93%) |
Aug 05, 2019 | 14.57 | 14.83 | 14.45 | 14.75 | 1,774,715 | -0.08(-0.52%) |
Aug 02, 2019 | 14.57 | 14.89 | 14.54 | 14.83 | 2,292,099 | +0.14(+0.94%) |