Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.86 | 17.00 | 16.81 | 16.92 | 15,534,681 | +0.19(+1.14%) |
Oct 30, 2019 | 16.68 | 16.73 | 16.44 | 16.73 | 15,562,908 | +0.08(+0.48%) |
Oct 29, 2019 | 16.53 | 16.74 | 16.50 | 16.65 | 13,722,109 | -0.03(-0.18%) |
Oct 28, 2019 | 16.80 | 16.81 | 16.62 | 16.68 | 13,872,786 | -0.21(-1.24%) |
Oct 25, 2019 | 17.08 | 17.11 | 16.68 | 16.89 | 25,824,800 | +0.24(+1.44%) |
Oct 24, 2019 | 16.61 | 16.69 | 16.57 | 16.65 | 14,948,295 | +0.26(+1.59%) |
Oct 23, 2019 | 16.43 | 16.47 | 16.38 | 16.39 | 8,539,716 | +0.02(+0.12%) |
Oct 22, 2019 | 16.40 | 16.46 | 16.29 | 16.37 | 12,072,585 | -0.04(-0.24%) |
Oct 21, 2019 | 16.65 | 16.68 | 16.38 | 16.41 | 17,782,564 | +0.00(+0.00%) |
Oct 18, 2019 | 16.38 | 16.45 | 16.35 | 16.41 | 15,862,000 | +0.01(+0.06%) |
Oct 17, 2019 | 16.40 | 16.50 | 16.36 | 16.40 | 14,243,839 | +0.14(+0.86%) |
Oct 16, 2019 | 16.25 | 16.29 | 16.15 | 16.26 | 15,308,336 | -0.01(-0.06%) |
Oct 15, 2019 | 16.39 | 16.39 | 16.21 | 16.27 | 19,756,940 | -0.22(-1.33%) |
Oct 14, 2019 | 16.43 | 16.55 | 16.40 | 16.49 | 10,409,955 | +0.12(+0.73%) |
Oct 11, 2019 | 16.38 | 16.42 | 16.21 | 16.37 | 28,144,100 | +0.00(+0.00%) |
Oct 10, 2019 | 16.47 | 16.49 | 16.29 | 16.37 | 15,081,811 | -0.23(-1.39%) |
Oct 09, 2019 | 16.68 | 16.68 | 16.54 | 16.60 | 15,495,273 | -0.01(-0.06%) |
Oct 08, 2019 | 16.60 | 16.66 | 16.49 | 16.61 | 19,955,984 | +0.31(+1.90%) |
Oct 07, 2019 | 16.38 | 16.46 | 16.28 | 16.30 | 8,409,866 | -0.11(-0.67%) |
Oct 04, 2019 | 16.30 | 16.46 | 16.25 | 16.41 | 17,226,300 | -0.02(-0.12%) |
Oct 03, 2019 | 16.38 | 16.65 | 16.37 | 16.43 | 24,525,236 | +0.00(+0.00%) |
Oct 02, 2019 | 16.33 | 16.54 | 16.27 | 16.43 | 21,347,922 | +0.28(+1.73%) |
Oct 01, 2019 | 15.96 | 16.21 | 15.91 | 16.15 | 23,348,278 | +0.23(+1.44%) |
Sep 30, 2019 | 16.03 | 16.10 | 15.83 | 15.92 | 29,354,644 | -0.44(-2.69%) |
Sep 27, 2019 | 16.26 | 16.49 | 16.19 | 16.36 | 25,369,400 | -0.31(-1.86%) |
Sep 26, 2019 | 16.76 | 16.89 | 16.63 | 16.67 | 20,378,804 | -0.04(-0.24%) |
Sep 25, 2019 | 17.29 | 17.35 | 16.67 | 16.71 | 29,551,768 | -0.73(-4.19%) |
Sep 24, 2019 | 17.20 | 17.46 | 17.07 | 17.44 | 27,653,296 | -0.07(-0.40%) |
Sep 23, 2019 | 17.29 | 17.51 | 17.26 | 17.51 | 24,252,358 | +0.71(+4.23%) |
Sep 20, 2019 | 16.65 | 16.80 | 16.61 | 16.80 | 14,290,100 | +0.18(+1.08%) |
Sep 19, 2019 | 16.72 | 16.75 | 16.61 | 16.62 | 10,562,989 | +0.07(+0.42%) |
Sep 18, 2019 | 16.75 | 16.84 | 16.38 | 16.55 | 29,100,112 | -0.31(-1.84%) |
Sep 17, 2019 | 16.73 | 16.92 | 16.66 | 16.86 | 12,807,191 | +0.12(+0.72%) |
Sep 16, 2019 | 16.71 | 16.84 | 16.60 | 16.74 | 21,186,902 | +0.43(+2.64%) |
Sep 13, 2019 | 16.90 | 16.94 | 16.28 | 16.31 | 42,316,900 | -0.61(-3.61%) |
Sep 12, 2019 | 16.98 | 17.11 | 16.85 | 16.92 | 29,341,204 | -0.03(-0.18%) |
Sep 11, 2019 | 16.80 | 16.98 | 16.79 | 16.95 | 16,955,758 | +0.10(+0.59%) |
Sep 10, 2019 | 16.96 | 17.01 | 16.85 | 16.85 | 22,605,886 | +0.04(+0.24%) |
Sep 09, 2019 | 16.93 | 17.01 | 16.80 | 16.81 | 26,027,144 | -0.06(-0.36%) |
Sep 06, 2019 | 17.49 | 17.59 | 16.80 | 16.87 | 68,358,096 | -0.54(-3.10%) |
Sep 05, 2019 | 17.98 | 17.98 | 17.29 | 17.41 | 53,320,676 | -0.93(-5.07%) |
Sep 04, 2019 | 18.08 | 18.35 | 18.05 | 18.34 | 34,329,380 | +0.45(+2.52%) |
Sep 03, 2019 | 17.59 | 17.94 | 17.52 | 17.89 | 40,465,608 | +0.74(+4.31%) |
Aug 30, 2019 | 17.09 | 17.26 | 17.00 | 17.15 | 28,394,800 | +0.08(+0.47%) |
Aug 29, 2019 | 17.36 | 17.41 | 16.88 | 17.07 | 52,509,392 | -0.10(-0.58%) |
Aug 28, 2019 | 17.15 | 17.25 | 17.01 | 17.17 | 30,874,192 | +0.14(+0.82%) |
Aug 27, 2019 | 16.84 | 17.04 | 16.77 | 17.03 | 38,859,076 | +0.51(+3.09%) |
Aug 26, 2019 | 16.50 | 16.63 | 16.45 | 16.52 | 22,951,502 | +0.17(+1.04%) |
Aug 23, 2019 | 16.04 | 16.36 | 15.98 | 16.35 | 25,982,900 | +0.38(+2.38%) |
Aug 22, 2019 | 15.98 | 16.05 | 15.95 | 15.97 | 7,005,620 | -0.08(-0.50%) |
Aug 21, 2019 | 15.99 | 16.10 | 15.95 | 16.05 | 12,414,340 | +0.00(+0.00%) |
Aug 20, 2019 | 15.91 | 16.09 | 15.91 | 16.05 | 12,229,518 | +0.26(+1.65%) |
Aug 19, 2019 | 15.87 | 15.94 | 15.78 | 15.79 | 14,622,597 | -0.23(-1.44%) |
Aug 16, 2019 | 16.10 | 16.14 | 15.97 | 16.02 | 16,425,800 | -0.11(-0.68%) |
Aug 15, 2019 | 16.13 | 16.18 | 16.06 | 16.13 | 17,073,740 | +0.05(+0.31%) |
Aug 14, 2019 | 16.12 | 16.22 | 15.98 | 16.08 | 36,629,540 | +0.21(+1.32%) |
Aug 13, 2019 | 16.18 | 16.19 | 15.47 | 15.87 | 37,883,956 | -0.11(-0.69%) |
Aug 12, 2019 | 15.86 | 16.07 | 15.84 | 15.98 | 17,226,748 | +0.09(+0.57%) |
Aug 09, 2019 | 15.85 | 15.97 | 15.78 | 15.89 | 14,846,700 | +0.00(+0.00%) |
Aug 08, 2019 | 15.78 | 15.99 | 15.74 | 15.89 | 23,327,628 | -0.08(-0.50%) |
Aug 07, 2019 | 15.85 | 16.15 | 15.83 | 15.97 | 49,832,532 | +0.59(+3.84%) |
Aug 06, 2019 | 15.40 | 15.43 | 15.32 | 15.38 | 12,924,945 | +0.05(+0.33%) |
Aug 05, 2019 | 15.37 | 15.49 | 15.22 | 15.33 | 31,207,980 | +0.14(+0.92%) |
Aug 02, 2019 | 15.09 | 15.27 | 15.08 | 15.19 | 20,157,500 | -0.12(-0.78%) |