Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.50 | 17.59 | 17.26 | 17.43 | 2,409,714 | -0.19(-1.08%) |
Oct 30, 2019 | 17.37 | 17.64 | 17.22 | 17.62 | 2,341,959 | +0.25(+1.44%) |
Oct 29, 2019 | 17.70 | 17.70 | 17.03 | 17.37 | 4,426,311 | -0.52(-2.91%) |
Oct 28, 2019 | 17.57 | 18.00 | 17.41 | 17.89 | 4,316,192 | +0.53(+3.05%) |
Oct 25, 2019 | 17.06 | 17.69 | 17.02 | 17.36 | 3,663,400 | +0.22(+1.28%) |
Oct 24, 2019 | 16.71 | 17.19 | 16.69 | 17.14 | 4,599,871 | +0.47(+2.82%) |
Oct 23, 2019 | 16.39 | 16.82 | 16.39 | 16.67 | 3,167,664 | +0.17(+1.03%) |
Oct 22, 2019 | 16.57 | 16.84 | 16.32 | 16.50 | 2,905,397 | -0.03(-0.18%) |
Oct 21, 2019 | 16.26 | 16.72 | 16.21 | 16.53 | 4,258,489 | +0.44(+2.73%) |
Oct 18, 2019 | 16.29 | 16.43 | 16.05 | 16.09 | 3,018,800 | -0.21(-1.29%) |
Oct 17, 2019 | 16.38 | 16.47 | 16.19 | 16.30 | 3,604,299 | +0.14(+0.87%) |
Oct 16, 2019 | 16.45 | 16.61 | 16.01 | 16.16 | 4,712,376 | -0.42(-2.53%) |
Oct 15, 2019 | 16.33 | 16.70 | 16.29 | 16.58 | 8,337,130 | +0.39(+2.41%) |
Oct 14, 2019 | 16.47 | 16.79 | 16.15 | 16.19 | 4,280,874 | -0.27(-1.64%) |
Oct 11, 2019 | 16.02 | 16.90 | 16.02 | 16.46 | 8,281,900 | +0.75(+4.77%) |
Oct 10, 2019 | 15.74 | 15.90 | 15.53 | 15.71 | 5,577,879 | -0.03(-0.19%) |
Oct 09, 2019 | 15.95 | 16.08 | 15.64 | 15.74 | 4,055,518 | +0.05(+0.32%) |
Oct 08, 2019 | 15.90 | 15.98 | 15.55 | 15.69 | 5,661,017 | -0.49(-3.03%) |
Oct 07, 2019 | 16.29 | 16.50 | 15.90 | 16.18 | 6,104,454 | -0.21(-1.28%) |
Oct 04, 2019 | 16.12 | 16.90 | 16.10 | 16.39 | 7,230,400 | +0.33(+2.05%) |
Oct 03, 2019 | 15.71 | 16.38 | 15.32 | 16.06 | 10,078,502 | +0.34(+2.16%) |
Oct 02, 2019 | 15.85 | 15.87 | 15.12 | 15.72 | 8,098,684 | -0.20(-1.26%) |
Oct 01, 2019 | 16.14 | 16.22 | 15.50 | 15.92 | 11,651,179 | -0.21(-1.30%) |
Sep 30, 2019 | 16.84 | 16.94 | 16.05 | 16.13 | 8,853,049 | -0.48(-2.89%) |
Sep 27, 2019 | 17.35 | 17.89 | 16.07 | 16.61 | 12,012,600 | -0.71(-4.10%) |
Sep 26, 2019 | 17.58 | 17.80 | 17.05 | 17.32 | 3,826,972 | -0.41(-2.31%) |
Sep 25, 2019 | 17.20 | 17.77 | 16.96 | 17.73 | 3,742,747 | +0.58(+3.38%) |
Sep 24, 2019 | 18.21 | 18.28 | 17.03 | 17.15 | 6,251,956 | -0.93(-5.14%) |
Sep 23, 2019 | 18.45 | 18.60 | 17.93 | 18.08 | 3,970,998 | -0.45(-2.43%) |
Sep 20, 2019 | 19.04 | 19.33 | 18.31 | 18.53 | 5,423,100 | -0.46(-2.42%) |
Sep 19, 2019 | 18.97 | 19.15 | 18.80 | 18.99 | 3,689,948 | +0.05(+0.26%) |
Sep 18, 2019 | 19.00 | 19.08 | 18.59 | 18.94 | 4,237,471 | -0.14(-0.73%) |
Sep 17, 2019 | 18.90 | 19.13 | 18.67 | 19.08 | 4,968,516 | +0.24(+1.27%) |
Sep 16, 2019 | 19.30 | 19.69 | 18.78 | 18.84 | 6,242,917 | -0.91(-4.61%) |
Sep 13, 2019 | 19.80 | 20.18 | 19.66 | 19.75 | 4,498,100 | +0.04(+0.20%) |
Sep 12, 2019 | 19.97 | 20.23 | 19.33 | 19.71 | 9,048,037 | +0.39(+2.02%) |
Sep 11, 2019 | 18.29 | 20.32 | 18.20 | 19.32 | 18,912,798 | +1.27(+7.04%) |
Sep 10, 2019 | 18.02 | 18.10 | 17.71 | 18.05 | 5,554,837 | -0.28(-1.53%) |
Sep 09, 2019 | 18.14 | 18.63 | 18.07 | 18.33 | 4,763,133 | +0.27(+1.50%) |
Sep 06, 2019 | 17.95 | 18.35 | 17.89 | 18.06 | 4,615,400 | +0.24(+1.35%) |
Sep 05, 2019 | 17.36 | 17.90 | 17.31 | 17.82 | 4,743,968 | +0.68(+3.97%) |
Sep 04, 2019 | 17.63 | 17.67 | 17.12 | 17.14 | 3,261,520 | -0.10(-0.58%) |
Sep 03, 2019 | 18.18 | 18.18 | 17.15 | 17.24 | 6,273,803 | -1.05(-5.74%) |
Aug 30, 2019 | 18.00 | 18.63 | 17.99 | 18.29 | 4,131,300 | +0.38(+2.12%) |
Aug 29, 2019 | 17.59 | 18.34 | 17.52 | 17.91 | 5,654,993 | +0.62(+3.59%) |
Aug 28, 2019 | 17.31 | 17.35 | 16.97 | 17.29 | 4,584,856 | +0.03(+0.17%) |
Aug 27, 2019 | 18.24 | 18.27 | 17.24 | 17.26 | 5,715,725 | -0.91(-5.01%) |
Aug 26, 2019 | 17.81 | 18.27 | 17.75 | 18.17 | 4,564,629 | +0.52(+2.95%) |
Aug 23, 2019 | 17.83 | 18.45 | 17.44 | 17.65 | 5,810,400 | -0.53(-2.92%) |
Aug 22, 2019 | 18.80 | 18.88 | 18.13 | 18.18 | 5,172,769 | -0.51(-2.73%) |
Aug 21, 2019 | 18.06 | 19.16 | 17.87 | 18.69 | 11,093,228 | +0.81(+4.53%) |
Aug 20, 2019 | 16.43 | 18.28 | 16.41 | 17.88 | 16,687,568 | -0.20(-1.11%) |
Aug 19, 2019 | 17.84 | 18.85 | 17.77 | 18.08 | 17,268,442 | +1.00(+5.85%) |
Aug 16, 2019 | 17.02 | 17.31 | 16.73 | 17.08 | 7,254,800 | +0.11(+0.65%) |
Aug 15, 2019 | 17.11 | 17.49 | 16.85 | 16.97 | 5,082,084 | +0.04(+0.24%) |
Aug 14, 2019 | 17.08 | 17.10 | 16.63 | 16.93 | 4,619,868 | -0.52(-2.98%) |
Aug 13, 2019 | 16.95 | 17.74 | 16.85 | 17.45 | 7,015,390 | +0.38(+2.23%) |
Aug 12, 2019 | 17.02 | 17.12 | 16.62 | 17.07 | 6,523,817 | -0.14(-0.81%) |
Aug 09, 2019 | 17.25 | 17.59 | 17.03 | 17.21 | 4,201,100 | -0.28(-1.60%) |
Aug 08, 2019 | 17.18 | 17.58 | 17.11 | 17.49 | 4,517,495 | +0.63(+3.74%) |
Aug 07, 2019 | 16.98 | 17.21 | 16.57 | 16.86 | 5,321,839 | -0.31(-1.81%) |
Aug 06, 2019 | 17.22 | 17.37 | 16.97 | 17.17 | 4,588,474 | +0.44(+2.63%) |
Aug 05, 2019 | 16.99 | 17.00 | 16.51 | 16.73 | 9,975,012 | -0.73(-4.21%) |
Aug 02, 2019 | 17.38 | 17.94 | 17.10 | 17.46 | 5,460,800 | -0.39(-2.21%) |