Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.58 | 17.59 | 17.23 | 17.49 | 2,829,037 | -0.17(-0.98%) |
Oct 30, 2019 | 18.08 | 18.15 | 17.59 | 17.67 | 4,578,305 | -0.41(-2.26%) |
Oct 29, 2019 | 17.79 | 18.29 | 17.72 | 18.08 | 1,816,336 | +0.16(+0.89%) |
Oct 28, 2019 | 18.15 | 18.25 | 17.92 | 17.92 | 2,258,037 | -0.15(-0.81%) |
Oct 25, 2019 | 17.74 | 18.10 | 17.56 | 18.06 | 1,594,652 | +0.29(+1.64%) |
Oct 24, 2019 | 18.07 | 18.07 | 17.63 | 17.77 | 1,990,657 | -0.17(-0.97%) |
Oct 23, 2019 | 17.64 | 18.10 | 17.53 | 17.94 | 2,907,908 | +0.13(+0.74%) |
Oct 22, 2019 | 17.79 | 18.19 | 17.50 | 17.81 | 3,198,223 | +0.07(+0.39%) |
Oct 21, 2019 | 17.47 | 17.82 | 17.47 | 17.74 | 1,530,069 | +0.19(+1.11%) |
Oct 18, 2019 | 17.77 | 17.92 | 17.49 | 17.55 | 2,198,143 | -0.09(-0.51%) |
Oct 17, 2019 | 17.51 | 17.66 | 17.33 | 17.64 | 3,003,510 | +0.26(+1.48%) |
Oct 16, 2019 | 17.50 | 17.70 | 17.32 | 17.38 | 2,287,253 | -0.17(-0.99%) |
Oct 15, 2019 | 17.59 | 17.90 | 17.39 | 17.56 | 2,018,594 | -0.11(-0.63%) |
Oct 14, 2019 | 17.43 | 17.86 | 17.40 | 17.67 | 1,527,756 | +0.01(+0.08%) |
Oct 11, 2019 | 17.42 | 17.74 | 17.42 | 17.65 | 4,165,905 | +0.40(+2.29%) |
Oct 10, 2019 | 17.00 | 17.27 | 16.97 | 17.26 | 2,357,316 | +0.32(+1.88%) |
Oct 09, 2019 | 17.31 | 17.31 | 16.79 | 16.94 | 3,305,872 | -0.11(-0.65%) |
Oct 08, 2019 | 17.62 | 17.62 | 17.05 | 17.05 | 4,194,907 | -0.76(-4.25%) |
Oct 07, 2019 | 17.87 | 18.05 | 17.67 | 17.81 | 2,604,371 | +0.03(+0.16%) |
Oct 04, 2019 | 17.58 | 17.81 | 17.45 | 17.78 | 5,670,740 | +0.24(+1.38%) |
Oct 03, 2019 | 17.34 | 17.72 | 17.14 | 17.54 | 4,438,722 | +0.03(+0.16%) |
Oct 02, 2019 | 17.66 | 17.73 | 17.36 | 17.51 | 8,468,579 | -0.40(-2.21%) |
Oct 01, 2019 | 18.47 | 18.63 | 17.81 | 17.90 | 2,743,347 | -0.57(-3.08%) |
Sep 30, 2019 | 18.35 | 18.71 | 18.35 | 18.47 | 1,910,826 | -0.03(-0.15%) |
Sep 27, 2019 | 18.38 | 18.71 | 18.28 | 18.50 | 2,075,167 | -0.03(-0.15%) |
Sep 26, 2019 | 18.60 | 18.71 | 18.40 | 18.53 | 1,926,719 | -0.17(-0.93%) |
Sep 25, 2019 | 18.55 | 18.75 | 18.49 | 18.70 | 1,733,446 | -0.12(-0.66%) |
Sep 24, 2019 | 19.10 | 19.14 | 18.73 | 18.83 | 2,068,700 | -0.34(-1.77%) |
Sep 23, 2019 | 18.93 | 19.25 | 18.90 | 19.16 | 2,171,032 | +0.13(+0.69%) |
Sep 20, 2019 | 18.86 | 19.08 | 18.75 | 19.03 | 3,350,774 | +0.20(+1.07%) |
Sep 19, 2019 | 18.89 | 18.97 | 18.76 | 18.83 | 3,447,247 | +0.02(+0.11%) |
Sep 18, 2019 | 19.07 | 19.30 | 18.74 | 18.81 | 4,192,993 | -0.48(-2.48%) |
Sep 17, 2019 | 19.71 | 19.71 | 19.03 | 19.29 | 4,484,390 | -0.59(-2.97%) |
Sep 16, 2019 | 18.81 | 19.91 | 18.65 | 19.88 | 9,960,860 | +2.30(+13.10%) |
Sep 13, 2019 | 17.67 | 17.84 | 17.51 | 17.58 | 3,696,491 | -0.01(-0.04%) |
Sep 12, 2019 | 17.22 | 17.67 | 17.00 | 17.58 | 2,966,855 | +0.21(+1.22%) |
Sep 11, 2019 | 17.65 | 17.82 | 17.24 | 17.37 | 4,919,088 | -0.18(-1.01%) |
Sep 10, 2019 | 16.94 | 17.66 | 16.94 | 17.55 | 4,869,491 | +0.65(+3.84%) |
Sep 09, 2019 | 16.46 | 16.98 | 16.46 | 16.90 | 4,025,712 | +0.56(+3.43%) |
Sep 06, 2019 | 16.38 | 16.48 | 16.20 | 16.34 | 4,432,408 | -0.27(-1.65%) |
Sep 05, 2019 | 16.34 | 16.81 | 16.26 | 16.61 | 5,447,664 | +0.43(+2.66%) |
Sep 04, 2019 | 16.21 | 16.41 | 16.11 | 16.18 | 10,037,202 | +0.26(+1.63%) |
Sep 03, 2019 | 16.04 | 16.04 | 15.75 | 15.92 | 6,200,825 | -0.41(-2.51%) |
Aug 30, 2019 | 16.52 | 16.56 | 16.15 | 16.33 | 1,911,330 | -0.16(-0.99%) |
Aug 29, 2019 | 16.22 | 16.52 | 16.18 | 16.50 | 2,738,140 | +0.46(+2.85%) |
Aug 28, 2019 | 15.54 | 16.09 | 15.54 | 16.04 | 4,460,898 | +0.57(+3.67%) |
Aug 27, 2019 | 15.78 | 15.92 | 15.43 | 15.47 | 2,588,730 | -0.25(-1.61%) |
Aug 26, 2019 | 15.69 | 15.89 | 15.66 | 15.72 | 5,730,028 | +0.18(+1.19%) |
Aug 23, 2019 | 15.90 | 15.92 | 15.47 | 15.54 | 3,055,026 | -0.55(-3.44%) |
Aug 22, 2019 | 16.14 | 16.35 | 16.09 | 16.09 | 1,825,777 | -0.02(-0.13%) |
Aug 21, 2019 | 15.95 | 16.27 | 15.95 | 16.11 | 3,381,714 | +0.28(+1.77%) |
Aug 20, 2019 | 16.11 | 16.15 | 15.83 | 15.83 | 2,398,327 | -0.36(-2.24%) |
Aug 19, 2019 | 16.22 | 16.31 | 15.99 | 16.20 | 4,183,050 | +0.21(+1.28%) |
Aug 16, 2019 | 16.05 | 16.18 | 15.90 | 15.99 | 3,071,708 | +0.02(+0.13%) |
Aug 15, 2019 | 15.85 | 16.04 | 15.76 | 15.97 | 2,217,499 | +0.09(+0.56%) |
Aug 14, 2019 | 16.01 | 16.07 | 15.65 | 15.88 | 3,138,316 | -0.54(-3.29%) |
Aug 13, 2019 | 16.07 | 16.62 | 16.03 | 16.42 | 7,964,157 | +0.22(+1.35%) |
Aug 12, 2019 | 16.63 | 16.63 | 16.11 | 16.20 | 3,049,773 | -0.46(-2.79%) |
Aug 09, 2019 | 16.85 | 16.86 | 16.62 | 16.67 | 3,880,607 | -0.04(-0.25%) |
Aug 08, 2019 | 16.29 | 16.72 | 16.17 | 16.71 | 4,692,889 | +0.51(+3.16%) |
Aug 07, 2019 | 15.97 | 16.33 | 15.83 | 16.20 | 3,606,064 | -0.01(-0.04%) |
Aug 06, 2019 | 15.90 | 16.27 | 15.85 | 16.20 | 4,519,877 | +0.39(+2.46%) |
Aug 05, 2019 | 15.90 | 15.97 | 15.77 | 15.81 | 3,277,580 | -0.48(-2.94%) |
Aug 02, 2019 | 16.76 | 16.85 | 16.25 | 16.29 | 2,950,988 | -0.38(-2.30%) |