Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.46 | 18.53 | 18.34 | 18.41 | 2,498,700 | +0.03(+0.14%) |
Oct 30, 2019 | 18.33 | 18.39 | 18.12 | 18.39 | 1,968,559 | +0.10(+0.52%) |
Oct 29, 2019 | 18.23 | 18.39 | 18.18 | 18.29 | 1,795,059 | +0.10(+0.53%) |
Oct 28, 2019 | 18.53 | 18.67 | 18.16 | 18.20 | 3,540,667 | -0.35(-1.88%) |
Oct 25, 2019 | 18.49 | 18.67 | 18.46 | 18.54 | 1,994,182 | +0.01(+0.05%) |
Oct 24, 2019 | 18.83 | 18.84 | 18.49 | 18.53 | 2,765,073 | -0.12(-0.65%) |
Oct 23, 2019 | 18.75 | 18.81 | 18.56 | 18.66 | 4,353,307 | -0.17(-0.88%) |
Oct 22, 2019 | 18.76 | 19.06 | 18.67 | 18.82 | 4,824,708 | +0.05(+0.28%) |
Oct 21, 2019 | 18.90 | 18.99 | 18.73 | 18.77 | 2,965,944 | -0.01(-0.05%) |
Oct 18, 2019 | 18.59 | 18.82 | 18.52 | 18.78 | 4,198,986 | +0.18(+0.98%) |
Oct 17, 2019 | 18.51 | 18.64 | 18.39 | 18.59 | 3,576,856 | +0.12(+0.66%) |
Oct 16, 2019 | 18.13 | 18.56 | 18.04 | 18.47 | 4,817,403 | +0.30(+1.67%) |
Oct 15, 2019 | 18.37 | 18.54 | 18.04 | 18.17 | 5,962,351 | -0.22(-1.18%) |
Oct 14, 2019 | 18.00 | 18.41 | 17.95 | 18.39 | 8,960,814 | +0.32(+1.78%) |
Oct 11, 2019 | 18.20 | 18.64 | 17.49 | 18.06 | 13,938,915 | +0.69(+3.95%) |
Oct 10, 2019 | 17.46 | 17.65 | 17.37 | 17.38 | 2,751,254 | -0.10(-0.60%) |
Oct 09, 2019 | 17.43 | 17.58 | 17.41 | 17.48 | 2,827,129 | +0.10(+0.60%) |
Oct 08, 2019 | 17.46 | 17.50 | 17.18 | 17.38 | 3,570,639 | -0.03(-0.15%) |
Oct 07, 2019 | 17.76 | 17.83 | 17.40 | 17.40 | 3,601,127 | -0.58(-3.24%) |
Oct 04, 2019 | 17.57 | 18.00 | 17.57 | 17.99 | 4,797,724 | +0.37(+2.10%) |
Oct 03, 2019 | 17.43 | 17.66 | 17.33 | 17.62 | 4,514,430 | +0.30(+1.73%) |
Oct 02, 2019 | 17.40 | 17.63 | 17.29 | 17.32 | 4,237,419 | -0.11(-0.65%) |
Oct 01, 2019 | 17.42 | 17.53 | 17.34 | 17.43 | 2,332,354 | +0.06(+0.35%) |
Sep 30, 2019 | 17.40 | 17.47 | 17.27 | 17.37 | 3,118,478 | -0.02(-0.12%) |
Sep 27, 2019 | 17.46 | 17.60 | 17.24 | 17.39 | 2,225,165 | -0.02(-0.13%) |
Sep 26, 2019 | 17.57 | 17.60 | 17.37 | 17.41 | 3,422,617 | -0.13(-0.74%) |
Sep 25, 2019 | 17.54 | 17.73 | 17.47 | 17.54 | 6,610,326 | -0.01(-0.05%) |
Sep 24, 2019 | 17.86 | 17.87 | 17.50 | 17.55 | 4,368,801 | -0.24(-1.37%) |
Sep 23, 2019 | 17.96 | 18.13 | 17.77 | 17.80 | 3,804,118 | -0.25(-1.40%) |
Sep 20, 2019 | 18.00 | 18.23 | 17.91 | 18.05 | 5,233,463 | +0.18(+1.02%) |
Sep 19, 2019 | 17.60 | 17.90 | 17.60 | 17.86 | 4,957,385 | +0.38(+2.19%) |
Sep 18, 2019 | 17.43 | 17.71 | 17.28 | 17.48 | 4,477,022 | +0.02(+0.10%) |
Sep 17, 2019 | 17.00 | 17.69 | 17.00 | 17.46 | 5,652,894 | +0.46(+2.71%) |
Sep 16, 2019 | 16.80 | 17.20 | 16.73 | 17.00 | 3,737,936 | +0.12(+0.72%) |
Sep 13, 2019 | 17.20 | 17.39 | 16.81 | 16.88 | 3,382,954 | -0.20(-1.17%) |
Sep 12, 2019 | 17.20 | 17.38 | 17.02 | 17.08 | 4,550,668 | +0.03(+0.15%) |
Sep 11, 2019 | 17.22 | 17.26 | 16.87 | 17.06 | 5,929,776 | -0.08(-0.46%) |
Sep 10, 2019 | 17.54 | 17.80 | 16.60 | 17.13 | 19,824,342 | -1.95(-10.21%) |
Sep 09, 2019 | 19.54 | 19.56 | 19.05 | 19.08 | 3,674,377 | -0.37(-1.92%) |
Sep 06, 2019 | 19.78 | 19.86 | 19.42 | 19.46 | 2,725,206 | -0.36(-1.80%) |
Sep 05, 2019 | 19.49 | 19.82 | 19.46 | 19.81 | 2,593,015 | +0.47(+2.43%) |
Sep 04, 2019 | 19.19 | 19.40 | 19.11 | 19.34 | 3,204,707 | +0.41(+2.16%) |
Sep 03, 2019 | 19.05 | 19.16 | 18.87 | 18.93 | 4,497,189 | -0.19(-1.00%) |
Aug 30, 2019 | 19.29 | 19.30 | 19.09 | 19.13 | 2,268,761 | -0.03(-0.18%) |
Aug 29, 2019 | 18.90 | 19.21 | 18.78 | 19.16 | 2,712,316 | +0.41(+2.17%) |
Aug 28, 2019 | 18.52 | 18.83 | 18.52 | 18.75 | 2,778,892 | +0.17(+0.93%) |
Aug 27, 2019 | 18.74 | 18.84 | 18.35 | 18.58 | 3,013,767 | -0.05(-0.28%) |
Aug 26, 2019 | 18.39 | 18.66 | 18.23 | 18.63 | 2,734,082 | +0.39(+2.13%) |
Aug 23, 2019 | 18.34 | 18.54 | 18.20 | 18.24 | 4,324,578 | -0.10(-0.52%) |
Aug 22, 2019 | 18.03 | 18.48 | 18.03 | 18.34 | 4,339,171 | +0.32(+1.78%) |
Aug 21, 2019 | 17.74 | 18.10 | 17.69 | 18.02 | 2,695,003 | +0.13(+0.73%) |
Aug 20, 2019 | 17.65 | 18.00 | 17.61 | 17.89 | 2,635,218 | +0.21(+1.17%) |
Aug 19, 2019 | 17.39 | 17.85 | 17.26 | 17.68 | 2,765,816 | +0.42(+2.41%) |
Aug 16, 2019 | 17.12 | 17.49 | 17.09 | 17.26 | 5,227,742 | +0.14(+0.81%) |
Aug 15, 2019 | 17.15 | 17.36 | 17.09 | 17.13 | 3,258,725 | +0.09(+0.51%) |
Aug 14, 2019 | 16.83 | 17.14 | 16.80 | 17.04 | 2,628,681 | +0.03(+0.15%) |
Aug 13, 2019 | 16.89 | 17.22 | 16.88 | 17.01 | 2,879,936 | +0.14(+0.82%) |
Aug 12, 2019 | 17.15 | 17.17 | 16.77 | 16.88 | 3,227,520 | -0.29(-1.71%) |
Aug 09, 2019 | 17.20 | 17.28 | 16.83 | 17.17 | 4,516,627 | -0.10(-0.60%) |
Aug 08, 2019 | 17.03 | 17.57 | 16.75 | 17.27 | 8,654,511 | +0.33(+1.94%) |
Aug 07, 2019 | 16.19 | 16.95 | 16.15 | 16.94 | 10,225,453 | +1.28(+8.18%) |
Aug 06, 2019 | 15.37 | 15.85 | 15.33 | 15.66 | 7,232,408 | +0.37(+2.43%) |
Aug 05, 2019 | 15.52 | 15.64 | 15.18 | 15.29 | 4,874,307 | -0.36(-2.32%) |
Aug 02, 2019 | 15.67 | 15.76 | 15.54 | 15.66 | 2,013,167 | -0.03(-0.17%) |