Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.32 | 19.49 | 19.16 | 19.30 | 5,433,085 | -0.16(-0.82%) |
Oct 30, 2019 | 19.28 | 19.48 | 19.13 | 19.46 | 4,435,631 | -0.01(-0.05%) |
Oct 29, 2019 | 19.16 | 19.60 | 19.15 | 19.47 | 6,389,073 | +0.24(+1.25%) |
Oct 28, 2019 | 19.08 | 19.28 | 19.05 | 19.23 | 5,919,421 | +0.47(+2.51%) |
Oct 25, 2019 | 18.34 | 18.79 | 18.34 | 18.76 | 3,780,000 | +0.33(+1.79%) |
Oct 24, 2019 | 19.00 | 19.12 | 18.34 | 18.43 | 6,935,353 | -0.45(-2.38%) |
Oct 23, 2019 | 18.76 | 18.99 | 18.47 | 18.88 | 6,975,802 | +0.08(+0.43%) |
Oct 22, 2019 | 17.70 | 18.86 | 17.39 | 18.80 | 13,168,084 | +1.28(+7.31%) |
Oct 21, 2019 | 17.13 | 17.80 | 17.08 | 17.52 | 13,965,516 | +0.56(+3.30%) |
Oct 18, 2019 | 17.13 | 17.22 | 16.94 | 16.96 | 3,791,700 | -0.23(-1.34%) |
Oct 17, 2019 | 17.00 | 17.20 | 16.96 | 17.19 | 4,528,480 | +0.21(+1.24%) |
Oct 16, 2019 | 17.28 | 17.28 | 16.87 | 16.98 | 6,009,441 | -0.16(-0.90%) |
Oct 15, 2019 | 16.93 | 17.23 | 16.83 | 17.14 | 3,235,764 | +0.23(+1.33%) |
Oct 14, 2019 | 16.86 | 16.93 | 16.72 | 16.91 | 2,816,835 | +0.06(+0.36%) |
Oct 11, 2019 | 17.00 | 17.09 | 16.81 | 16.85 | 3,653,900 | -0.05(-0.30%) |
Oct 10, 2019 | 16.62 | 16.93 | 16.52 | 16.90 | 3,349,171 | +0.08(+0.48%) |
Oct 09, 2019 | 16.70 | 16.92 | 16.66 | 16.82 | 3,386,084 | +0.27(+1.63%) |
Oct 08, 2019 | 16.44 | 16.79 | 16.38 | 16.55 | 3,344,820 | -0.07(-0.42%) |
Oct 07, 2019 | 16.90 | 16.91 | 16.53 | 16.62 | 4,805,156 | +0.26(+1.59%) |
Oct 04, 2019 | 16.01 | 16.51 | 16.00 | 16.36 | 6,841,100 | +0.34(+2.12%) |
Oct 03, 2019 | 16.11 | 16.20 | 15.87 | 16.02 | 7,161,145 | -0.10(-0.62%) |
Oct 02, 2019 | 16.45 | 16.49 | 15.87 | 16.12 | 7,598,595 | -0.41(-2.48%) |
Oct 01, 2019 | 16.79 | 16.96 | 16.48 | 16.53 | 5,135,616 | -0.22(-1.31%) |
Sep 30, 2019 | 16.87 | 16.95 | 16.65 | 16.75 | 3,743,906 | -0.05(-0.30%) |
Sep 27, 2019 | 17.00 | 17.19 | 16.75 | 16.80 | 3,461,100 | -0.14(-0.83%) |
Sep 26, 2019 | 16.92 | 17.01 | 16.77 | 16.94 | 2,996,804 | +0.08(+0.47%) |
Sep 25, 2019 | 16.85 | 17.10 | 16.78 | 16.86 | 4,113,836 | +0.23(+1.38%) |
Sep 24, 2019 | 16.97 | 16.97 | 16.55 | 16.63 | 6,725,080 | -0.14(-0.83%) |
Sep 23, 2019 | 16.90 | 16.95 | 16.69 | 16.77 | 5,042,799 | -0.15(-0.89%) |
Sep 20, 2019 | 17.21 | 17.23 | 16.89 | 16.92 | 6,623,200 | -0.19(-1.11%) |
Sep 19, 2019 | 17.43 | 17.43 | 17.07 | 17.11 | 4,871,546 | -0.16(-0.93%) |
Sep 18, 2019 | 17.13 | 17.31 | 16.99 | 17.27 | 5,060,254 | +0.13(+0.76%) |
Sep 17, 2019 | 16.80 | 17.29 | 16.77 | 17.14 | 5,159,928 | +0.28(+1.66%) |
Sep 16, 2019 | 16.81 | 17.11 | 16.79 | 16.86 | 6,681,445 | -0.53(-3.05%) |
Sep 13, 2019 | 17.25 | 17.53 | 17.21 | 17.39 | 3,464,400 | +0.23(+1.34%) |
Sep 12, 2019 | 17.34 | 17.41 | 17.04 | 17.16 | 3,497,556 | -0.16(-0.92%) |
Sep 11, 2019 | 16.83 | 17.33 | 16.65 | 17.32 | 6,065,480 | +0.56(+3.34%) |
Sep 10, 2019 | 17.02 | 17.08 | 16.69 | 16.76 | 5,384,653 | -0.27(-1.59%) |
Sep 09, 2019 | 16.68 | 17.10 | 16.52 | 17.03 | 5,553,637 | +0.36(+2.16%) |
Sep 06, 2019 | 16.60 | 16.88 | 16.59 | 16.67 | 4,487,100 | +0.15(+0.91%) |
Sep 05, 2019 | 16.46 | 16.64 | 16.38 | 16.52 | 5,078,240 | +0.13(+0.79%) |
Sep 04, 2019 | 16.55 | 16.74 | 16.25 | 16.39 | 11,362,845 | -0.78(-4.54%) |
Sep 03, 2019 | 17.22 | 17.33 | 16.98 | 17.17 | 4,083,918 | -0.15(-0.87%) |
Aug 30, 2019 | 17.36 | 17.60 | 17.21 | 17.32 | 4,285,400 | -0.03(-0.17%) |
Aug 29, 2019 | 16.93 | 17.38 | 16.91 | 17.35 | 4,609,510 | +0.60(+3.58%) |
Aug 28, 2019 | 16.69 | 16.93 | 16.53 | 16.75 | 5,881,099 | +0.20(+1.21%) |
Aug 27, 2019 | 17.24 | 17.25 | 16.53 | 16.55 | 4,997,088 | -0.55(-3.22%) |
Aug 26, 2019 | 17.35 | 17.42 | 17.05 | 17.10 | 6,147,305 | -0.12(-0.70%) |
Aug 23, 2019 | 17.96 | 18.14 | 17.19 | 17.22 | 4,094,700 | -0.79(-4.39%) |
Aug 22, 2019 | 18.05 | 18.21 | 17.93 | 18.01 | 2,591,399 | +0.00(+0.00%) |
Aug 21, 2019 | 18.13 | 18.25 | 17.98 | 18.01 | 2,686,990 | +0.06(+0.33%) |
Aug 20, 2019 | 18.25 | 18.30 | 17.92 | 17.95 | 3,588,311 | -0.39(-2.13%) |
Aug 19, 2019 | 18.55 | 18.63 | 18.33 | 18.34 | 2,273,119 | -0.06(-0.33%) |
Aug 16, 2019 | 17.91 | 18.45 | 17.91 | 18.40 | 2,606,800 | +0.38(+2.11%) |
Aug 15, 2019 | 18.30 | 18.38 | 17.92 | 18.02 | 3,601,959 | -0.23(-1.26%) |
Aug 14, 2019 | 18.60 | 18.64 | 18.19 | 18.25 | 5,047,318 | -0.53(-2.82%) |
Aug 13, 2019 | 19.01 | 19.16 | 18.76 | 18.78 | 2,914,859 | -0.23(-1.21%) |
Aug 12, 2019 | 19.27 | 19.40 | 18.88 | 19.01 | 2,995,579 | -0.44(-2.26%) |
Aug 09, 2019 | 19.55 | 19.62 | 19.33 | 19.45 | 2,404,000 | -0.24(-1.22%) |
Aug 08, 2019 | 19.41 | 19.76 | 19.35 | 19.69 | 3,257,447 | +0.33(+1.70%) |
Aug 07, 2019 | 18.93 | 19.49 | 18.87 | 19.36 | 3,191,735 | +0.23(+1.20%) |
Aug 06, 2019 | 19.00 | 19.20 | 18.83 | 19.13 | 3,143,884 | +0.24(+1.27%) |
Aug 05, 2019 | 18.81 | 18.96 | 18.55 | 18.89 | 5,523,708 | -0.14(-0.74%) |
Aug 02, 2019 | 19.14 | 19.16 | 18.85 | 19.03 | 3,207,400 | -0.10(-0.52%) |