Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.40 | 14.79 | 14.06 | 14.21 | 6,550,780 | -0.11(-0.77%) |
Oct 30, 2019 | 14.10 | 14.47 | 14.01 | 14.32 | 9,440,126 | +0.27(+1.92%) |
Oct 29, 2019 | 14.08 | 14.20 | 13.92 | 14.05 | 7,186,475 | -0.03(-0.21%) |
Oct 28, 2019 | 14.15 | 14.39 | 14.04 | 14.08 | 2,880,797 | +0.04(+0.28%) |
Oct 25, 2019 | 14.00 | 14.08 | 13.80 | 14.04 | 3,150,000 | +0.05(+0.36%) |
Oct 24, 2019 | 14.13 | 14.13 | 13.92 | 13.99 | 845,093 | -0.05(-0.36%) |
Oct 23, 2019 | 13.98 | 14.37 | 13.90 | 14.04 | 6,722,800 | +0.12(+0.86%) |
Oct 22, 2019 | 14.00 | 14.05 | 13.86 | 13.92 | 1,990,175 | -0.20(-1.42%) |
Oct 21, 2019 | 14.36 | 14.56 | 14.00 | 14.12 | 1,673,274 | -0.21(-1.47%) |
Oct 18, 2019 | 13.96 | 14.42 | 13.92 | 14.33 | 1,204,200 | +0.37(+2.65%) |
Oct 17, 2019 | 13.99 | 14.23 | 13.88 | 13.96 | 1,533,992 | +0.02(+0.14%) |
Oct 16, 2019 | 13.70 | 14.01 | 13.54 | 13.94 | 1,901,079 | +0.16(+1.16%) |
Oct 15, 2019 | 14.21 | 14.35 | 13.69 | 13.78 | 1,422,218 | -0.42(-2.96%) |
Oct 14, 2019 | 13.79 | 14.21 | 13.72 | 14.20 | 948,375 | +0.33(+2.38%) |
Oct 11, 2019 | 14.12 | 14.31 | 13.81 | 13.87 | 1,158,500 | -0.19(-1.35%) |
Oct 10, 2019 | 14.14 | 14.35 | 13.96 | 14.06 | 1,715,329 | -0.23(-1.61%) |
Oct 09, 2019 | 14.24 | 14.72 | 14.24 | 14.29 | 2,405,047 | +0.16(+1.13%) |
Oct 08, 2019 | 14.42 | 14.47 | 14.07 | 14.13 | 4,683,969 | -0.42(-2.89%) |
Oct 07, 2019 | 14.48 | 14.96 | 14.45 | 14.55 | 1,959,155 | +0.04(+0.28%) |
Oct 04, 2019 | 14.04 | 14.56 | 13.82 | 14.51 | 5,245,900 | +0.50(+3.57%) |
Oct 03, 2019 | 13.55 | 14.15 | 13.33 | 14.01 | 2,612,273 | +0.38(+2.79%) |
Oct 02, 2019 | 14.08 | 14.09 | 13.55 | 13.63 | 6,989,648 | -0.47(-3.33%) |
Oct 01, 2019 | 14.67 | 14.78 | 13.99 | 14.10 | 3,299,429 | -0.60(-4.08%) |
Sep 30, 2019 | 13.91 | 14.78 | 13.83 | 14.70 | 2,607,445 | +0.81(+5.83%) |
Sep 27, 2019 | 13.95 | 14.14 | 13.72 | 13.89 | 3,006,300 | +0.04(+0.29%) |
Sep 26, 2019 | 14.73 | 14.88 | 13.44 | 13.85 | 6,328,330 | -0.91(-6.17%) |
Sep 25, 2019 | 15.11 | 15.15 | 14.05 | 14.76 | 6,129,236 | -0.50(-3.28%) |
Sep 24, 2019 | 15.54 | 15.77 | 15.07 | 15.26 | 2,864,702 | -0.28(-1.80%) |
Sep 23, 2019 | 15.41 | 15.70 | 15.27 | 15.54 | 2,149,998 | +0.15(+0.97%) |
Sep 20, 2019 | 15.50 | 15.60 | 14.93 | 15.39 | 13,567,100 | -0.22(-1.41%) |
Sep 19, 2019 | 15.50 | 16.05 | 15.39 | 15.61 | 1,709,165 | +0.11(+0.71%) |
Sep 18, 2019 | 16.05 | 16.19 | 15.41 | 15.50 | 4,770,944 | -0.54(-3.37%) |
Sep 17, 2019 | 15.26 | 16.17 | 15.21 | 16.04 | 2,585,769 | +0.74(+4.84%) |
Sep 16, 2019 | 14.83 | 15.45 | 14.76 | 15.30 | 3,081,651 | +0.37(+2.48%) |
Sep 13, 2019 | 15.17 | 15.32 | 14.46 | 14.93 | 3,325,900 | -0.29(-1.91%) |
Sep 12, 2019 | 15.44 | 15.83 | 15.19 | 15.22 | 2,228,388 | -0.18(-1.17%) |
Sep 11, 2019 | 15.75 | 15.75 | 15.22 | 15.40 | 2,687,211 | -0.16(-1.03%) |
Sep 10, 2019 | 16.18 | 16.27 | 15.47 | 15.56 | 4,133,418 | -0.69(-4.25%) |
Sep 09, 2019 | 17.08 | 17.08 | 16.22 | 16.25 | 1,473,527 | -0.79(-4.64%) |
Sep 06, 2019 | 17.20 | 17.27 | 17.04 | 17.04 | 1,461,000 | -0.14(-0.81%) |
Sep 05, 2019 | 17.39 | 17.59 | 16.91 | 17.18 | 1,046,554 | -0.06(-0.35%) |
Sep 04, 2019 | 17.31 | 17.72 | 17.15 | 17.24 | 1,444,593 | -0.02(-0.12%) |
Sep 03, 2019 | 17.54 | 17.98 | 17.18 | 17.26 | 1,791,084 | -0.24(-1.37%) |
Aug 30, 2019 | 17.61 | 17.76 | 17.32 | 17.50 | 940,800 | -0.04(-0.23%) |
Aug 29, 2019 | 17.01 | 17.75 | 16.98 | 17.54 | 1,647,136 | +0.62(+3.66%) |
Aug 28, 2019 | 16.97 | 17.04 | 16.66 | 16.92 | 412,369 | -0.11(-0.65%) |
Aug 27, 2019 | 17.09 | 17.44 | 16.85 | 17.03 | 821,246 | +0.03(+0.18%) |
Aug 26, 2019 | 17.50 | 17.56 | 16.95 | 17.00 | 822,845 | -0.32(-1.85%) |
Aug 23, 2019 | 17.71 | 17.82 | 17.13 | 17.32 | 1,884,800 | -0.48(-2.70%) |
Aug 22, 2019 | 17.73 | 17.99 | 17.29 | 17.80 | 1,710,920 | +0.09(+0.51%) |
Aug 21, 2019 | 17.30 | 17.74 | 17.20 | 17.71 | 1,612,637 | +0.58(+3.39%) |
Aug 20, 2019 | 16.98 | 17.25 | 16.69 | 17.13 | 833,268 | +0.21(+1.24%) |
Aug 19, 2019 | 16.57 | 16.99 | 16.42 | 16.92 | 1,214,485 | +0.39(+2.36%) |
Aug 16, 2019 | 16.11 | 16.63 | 15.86 | 16.53 | 1,516,600 | +0.56(+3.51%) |
Aug 15, 2019 | 15.81 | 16.12 | 15.51 | 15.97 | 5,313,080 | +0.24(+1.53%) |
Aug 14, 2019 | 16.11 | 16.24 | 15.45 | 15.73 | 1,248,331 | -0.60(-3.67%) |
Aug 13, 2019 | 16.18 | 16.63 | 16.17 | 16.33 | 816,368 | +0.03(+0.18%) |
Aug 12, 2019 | 16.83 | 16.89 | 16.28 | 16.30 | 755,900 | -0.55(-3.26%) |
Aug 09, 2019 | 17.08 | 17.08 | 16.68 | 16.85 | 1,444,600 | -0.16(-0.94%) |
Aug 08, 2019 | 16.85 | 17.07 | 16.73 | 17.01 | 920,202 | +0.32(+1.92%) |
Aug 07, 2019 | 16.85 | 17.00 | 16.54 | 16.69 | 1,694,271 | -0.29(-1.71%) |
Aug 06, 2019 | 16.03 | 17.27 | 15.99 | 16.98 | 4,508,863 | +0.97(+6.06%) |
Aug 05, 2019 | 16.43 | 16.50 | 15.85 | 16.01 | 5,740,351 | -0.60(-3.61%) |
Aug 02, 2019 | 17.15 | 17.19 | 16.40 | 16.61 | 1,910,400 | -0.63(-3.65%) |
Aug 01, 2019 | 17.48 | 17.77 | 17.16 | 17.24 | 679,293 | -0.35(-1.99%) |
Jul 31, 2019 | 17.67 | 17.94 | 17.31 | 17.59 | 1,443,947 | -0.12(-0.68%) |
Jul 30, 2019 | 17.93 | 18.17 | 17.63 | 17.71 | 1,045,621 | -0.16(-0.90%) |
Jul 29, 2019 | 18.07 | 18.18 | 17.67 | 17.87 | 625,267 | -0.14(-0.78%) |
Jul 26, 2019 | 18.43 | 18.69 | 17.91 | 18.01 | 1,045,500 | -0.42(-2.28%) |
Jul 25, 2019 | 18.48 | 18.82 | 18.38 | 18.43 | 1,044,714 | -0.02(-0.11%) |
Jul 24, 2019 | 18.43 | 18.56 | 18.16 | 18.45 | 2,691,752 | +0.01(+0.05%) |
Jul 23, 2019 | 18.52 | 18.62 | 18.32 | 18.44 | 1,255,194 | -0.01(-0.05%) |
Jul 22, 2019 | 18.37 | 18.59 | 18.02 | 18.45 | 1,098,297 | +0.04(+0.22%) |
Jul 19, 2019 | 17.65 | 18.55 | 17.65 | 18.41 | 2,513,900 | +0.87(+4.96%) |
Jul 18, 2019 | 17.00 | 17.71 | 16.89 | 17.54 | 2,278,608 | +0.54(+3.18%) |
Jul 17, 2019 | 17.16 | 17.16 | 16.84 | 17.00 | 947,364 | -0.16(-0.93%) |
Jul 16, 2019 | 17.74 | 17.74 | 17.14 | 17.16 | 1,520,575 | -0.57(-3.21%) |
Jul 15, 2019 | 18.21 | 18.25 | 17.39 | 17.73 | 3,935,363 | -0.60(-3.27%) |
Jul 12, 2019 | 18.51 | 18.73 | 18.15 | 18.33 | 1,907,600 | -0.21(-1.13%) |
Jul 11, 2019 | 18.34 | 18.55 | 18.12 | 18.54 | 1,866,696 | +0.20(+1.09%) |
Jul 10, 2019 | 18.43 | 18.79 | 18.27 | 18.34 | 3,504,562 | -0.09(-0.49%) |
Jul 09, 2019 | 18.94 | 19.10 | 18.20 | 18.43 | 5,486,567 | -0.54(-2.85%) |
Jul 08, 2019 | 19.05 | 19.08 | 18.61 | 18.97 | 3,049,559 | -0.21(-1.09%) |
Jul 05, 2019 | 18.94 | 19.19 | 18.81 | 19.18 | 2,208,400 | +0.24(+1.27%) |
Jul 03, 2019 | 18.80 | 19.04 | 18.70 | 18.94 | 885,200 | +0.19(+1.01%) |
Jul 02, 2019 | 18.74 | 18.85 | 18.61 | 18.75 | 1,003,922 | +0.01(+0.05%) |
Jul 01, 2019 | 19.27 | 19.59 | 18.60 | 18.74 | 2,833,081 | -0.35(-1.83%) |
Jun 28, 2019 | 18.60 | 19.12 | 18.55 | 19.09 | 2,487,600 | +0.53(+2.86%) |
Jun 27, 2019 | 18.70 | 18.70 | 18.36 | 18.56 | 2,087,663 | -0.13(-0.70%) |
Jun 26, 2019 | 18.68 | 18.81 | 18.41 | 18.69 | 3,978,026 | -0.01(-0.05%) |
Jun 25, 2019 | 19.00 | 19.00 | 18.56 | 18.70 | 2,144,854 | -0.35(-1.84%) |
Jun 24, 2019 | 19.07 | 19.20 | 18.96 | 19.05 | 1,708,906 | +0.01(+0.05%) |
Jun 21, 2019 | 18.92 | 19.05 | 18.90 | 19.04 | 2,911,400 | +0.13(+0.69%) |
Jun 20, 2019 | 18.85 | 19.11 | 18.80 | 18.91 | 2,276,456 | +0.11(+0.59%) |
Jun 19, 2019 | 18.75 | 18.84 | 18.50 | 18.80 | 1,969,452 | +0.00(+0.00%) |
Jun 18, 2019 | 18.66 | 18.93 | 18.38 | 18.80 | 2,135,577 | +0.18(+0.97%) |
Jun 17, 2019 | 18.90 | 18.90 | 18.55 | 18.62 | 1,225,808 | -0.18(-0.96%) |
Jun 14, 2019 | 18.81 | 18.94 | 18.50 | 18.80 | 1,509,500 | +0.18(+0.97%) |
Jun 13, 2019 | 18.28 | 18.75 | 18.08 | 18.62 | 5,003,679 | +0.43(+2.36%) |
Jun 12, 2019 | 17.90 | 18.21 | 17.52 | 18.19 | 5,951,938 | +0.59(+3.35%) |
Jun 11, 2019 | 17.62 | 17.83 | 17.47 | 17.60 | 7,227,196 | +0.30(+1.73%) |
Jun 10, 2019 | 17.29 | 17.40 | 17.16 | 17.30 | 3,345,098 | +0.10(+0.58%) |
Jun 07, 2019 | 17.09 | 17.39 | 17.01 | 17.20 | 4,626,600 | +0.15(+0.88%) |
Jun 06, 2019 | 17.30 | 17.34 | 16.82 | 17.05 | 3,128,767 | -0.30(-1.73%) |
Jun 05, 2019 | 17.60 | 17.62 | 17.30 | 17.35 | 1,389,628 | -0.15(-0.86%) |
Jun 04, 2019 | 17.61 | 17.89 | 17.43 | 17.50 | 1,817,035 | -0.08(-0.46%) |
Jun 03, 2019 | 17.47 | 17.88 | 17.38 | 17.58 | 2,669,455 | +0.08(+0.46%) |
May 31, 2019 | 17.16 | 17.65 | 17.08 | 17.50 | 3,397,200 | +0.19(+1.10%) |
May 30, 2019 | 17.40 | 17.52 | 17.24 | 17.31 | 4,282,327 | -0.14(-0.80%) |
May 29, 2019 | 17.50 | 17.76 | 17.33 | 17.45 | 3,378,770 | -0.25(-1.41%) |
May 28, 2019 | 17.35 | 17.70 | 17.14 | 17.70 | 12,281,405 | +0.38(+2.19%) |
May 24, 2019 | 17.26 | 17.45 | 17.04 | 17.32 | 3,615,700 | -0.08(-0.46%) |
May 23, 2019 | 17.30 | 17.98 | 16.98 | 17.40 | 17,348,744 | +0.10(+0.58%) |
May 22, 2019 | 16.58 | 17.62 | 16.50 | 17.30 | 9,706,616 | +0.60(+3.59%) |
May 21, 2019 | 15.65 | 17.02 | 15.60 | 16.70 | 11,693,380 | +1.29(+8.37%) |
May 20, 2019 | 14.30 | 16.24 | 14.22 | 15.41 | 15,838,642 | +0.91(+6.28%) |