Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.54 | 18.02 | 15.75 | 15.85 | 5,803,051 | -3.21(-16.83%) |
Oct 30, 2019 | 19.38 | 19.41 | 18.91 | 19.06 | 2,527,819 | -0.29(-1.48%) |
Oct 29, 2019 | 19.33 | 19.53 | 19.09 | 19.35 | 2,294,984 | -0.21(-1.06%) |
Oct 28, 2019 | 19.72 | 19.98 | 19.42 | 19.55 | 1,604,920 | +0.03(+0.15%) |
Oct 25, 2019 | 19.17 | 19.69 | 19.04 | 19.53 | 1,960,079 | +0.33(+1.74%) |
Oct 24, 2019 | 19.39 | 19.51 | 18.86 | 19.19 | 1,691,744 | -0.19(-0.97%) |
Oct 23, 2019 | 19.44 | 19.55 | 19.00 | 19.38 | 2,615,151 | -0.11(-0.56%) |
Oct 22, 2019 | 19.23 | 19.58 | 18.68 | 19.49 | 1,576,249 | +0.28(+1.43%) |
Oct 21, 2019 | 18.99 | 19.60 | 18.79 | 19.21 | 1,518,486 | +0.45(+2.41%) |
Oct 18, 2019 | 18.79 | 19.04 | 18.56 | 18.76 | 1,793,640 | -0.19(-0.99%) |
Oct 17, 2019 | 18.82 | 19.00 | 18.65 | 18.94 | 1,527,150 | +0.25(+1.32%) |
Oct 16, 2019 | 18.85 | 19.20 | 18.58 | 18.70 | 1,328,945 | -0.16(-0.84%) |
Oct 15, 2019 | 18.70 | 19.14 | 18.42 | 18.86 | 1,640,749 | +0.28(+1.48%) |
Oct 14, 2019 | 18.45 | 18.59 | 17.87 | 18.58 | 2,637,887 | +0.02(+0.11%) |
Oct 11, 2019 | 18.04 | 19.05 | 18.04 | 18.56 | 2,513,250 | +0.93(+5.25%) |
Oct 10, 2019 | 17.51 | 18.03 | 17.41 | 17.64 | 1,707,494 | +0.25(+1.42%) |
Oct 09, 2019 | 17.48 | 17.56 | 17.19 | 17.39 | 1,377,594 | +0.15(+0.86%) |
Oct 08, 2019 | 17.59 | 17.59 | 16.98 | 17.24 | 1,744,874 | -0.65(-3.63%) |
Oct 07, 2019 | 18.03 | 18.29 | 17.78 | 17.89 | 1,260,350 | -0.14(-0.76%) |
Oct 04, 2019 | 17.79 | 18.09 | 17.68 | 18.03 | 1,554,447 | +0.28(+1.55%) |
Oct 03, 2019 | 17.39 | 17.84 | 17.17 | 17.75 | 1,830,686 | +0.24(+1.35%) |
Oct 02, 2019 | 17.56 | 17.91 | 17.17 | 17.52 | 1,729,651 | -0.39(-2.20%) |
Oct 01, 2019 | 18.96 | 19.24 | 17.73 | 17.91 | 2,136,727 | -0.92(-4.86%) |
Sep 30, 2019 | 18.30 | 18.91 | 18.16 | 18.83 | 2,181,896 | +0.56(+3.07%) |
Sep 27, 2019 | 18.00 | 18.45 | 17.92 | 18.27 | 2,229,450 | +0.27(+1.48%) |
Sep 26, 2019 | 18.62 | 18.62 | 17.95 | 18.00 | 1,612,848 | -0.88(-4.64%) |
Sep 25, 2019 | 18.54 | 19.07 | 18.11 | 18.88 | 2,429,716 | +0.23(+1.21%) |
Sep 24, 2019 | 20.37 | 20.43 | 18.04 | 18.65 | 4,722,745 | -1.72(-8.45%) |
Sep 23, 2019 | 19.40 | 20.55 | 19.18 | 20.37 | 2,107,514 | +0.54(+2.73%) |
Sep 20, 2019 | 20.66 | 20.75 | 19.02 | 19.83 | 4,447,520 | -0.75(-3.63%) |
Sep 19, 2019 | 20.61 | 21.01 | 20.43 | 20.58 | 1,632,785 | +0.08(+0.38%) |
Sep 18, 2019 | 20.86 | 21.26 | 20.37 | 20.50 | 2,008,117 | -0.69(-3.25%) |
Sep 17, 2019 | 21.27 | 21.55 | 20.77 | 21.19 | 2,333,967 | -0.37(-1.73%) |
Sep 16, 2019 | 21.27 | 21.79 | 20.57 | 21.56 | 2,304,983 | +0.93(+4.53%) |
Sep 13, 2019 | 21.85 | 22.13 | 20.55 | 20.63 | 4,898,369 | -0.86(-3.99%) |
Sep 12, 2019 | 20.89 | 21.62 | 20.09 | 21.48 | 3,048,004 | +0.61(+2.92%) |
Sep 11, 2019 | 20.45 | 20.95 | 19.73 | 20.87 | 2,096,583 | +0.45(+2.22%) |
Sep 10, 2019 | 20.20 | 20.52 | 19.87 | 20.42 | 2,371,439 | +0.31(+1.52%) |
Sep 09, 2019 | 19.27 | 20.18 | 19.16 | 20.12 | 3,026,948 | +1.08(+5.69%) |
Sep 06, 2019 | 19.20 | 19.39 | 18.93 | 19.03 | 2,143,792 | -0.30(-1.53%) |
Sep 05, 2019 | 18.84 | 19.53 | 18.76 | 19.33 | 3,106,897 | +0.77(+4.14%) |
Sep 04, 2019 | 17.70 | 18.67 | 17.69 | 18.56 | 3,015,109 | +1.16(+6.67%) |
Sep 03, 2019 | 17.04 | 17.49 | 16.74 | 17.40 | 3,050,758 | +0.22(+1.26%) |
Aug 30, 2019 | 17.10 | 17.43 | 16.92 | 17.18 | 2,775,059 | +0.36(+2.14%) |
Aug 29, 2019 | 16.53 | 17.14 | 16.48 | 16.82 | 2,178,238 | +0.45(+2.73%) |
Aug 28, 2019 | 15.84 | 16.66 | 15.81 | 16.38 | 2,194,089 | +0.48(+3.00%) |
Aug 27, 2019 | 16.63 | 16.68 | 15.80 | 15.90 | 3,863,405 | -0.55(-3.37%) |
Aug 26, 2019 | 16.81 | 16.89 | 16.38 | 16.45 | 2,010,872 | -0.15(-0.88%) |
Aug 23, 2019 | 16.95 | 17.21 | 16.51 | 16.60 | 3,024,121 | -0.56(-3.29%) |
Aug 22, 2019 | 17.02 | 17.52 | 17.00 | 17.16 | 3,210,081 | +0.29(+1.73%) |
Aug 21, 2019 | 16.78 | 17.10 | 16.67 | 16.87 | 2,505,315 | +0.29(+1.76%) |
Aug 20, 2019 | 16.94 | 17.01 | 16.07 | 16.58 | 2,531,423 | -0.41(-2.40%) |
Aug 19, 2019 | 17.25 | 17.47 | 16.84 | 16.99 | 3,675,551 | +0.09(+0.52%) |
Aug 16, 2019 | 16.41 | 16.93 | 16.33 | 16.90 | 6,011,840 | +0.56(+3.45%) |
Aug 15, 2019 | 17.11 | 17.24 | 16.06 | 16.34 | 4,801,228 | -0.73(-4.27%) |
Aug 14, 2019 | 17.50 | 17.70 | 16.50 | 17.07 | 3,858,235 | -0.83(-4.62%) |
Aug 13, 2019 | 17.80 | 18.46 | 17.54 | 17.89 | 4,050,079 | +0.09(+0.49%) |
Aug 12, 2019 | 18.64 | 18.73 | 17.74 | 17.81 | 1,986,245 | -1.07(-5.67%) |
Aug 09, 2019 | 19.45 | 19.53 | 18.65 | 18.88 | 2,640,244 | -0.59(-3.05%) |
Aug 08, 2019 | 19.76 | 19.98 | 19.25 | 19.47 | 4,990,429 | -0.09(-0.45%) |
Aug 07, 2019 | 19.79 | 19.91 | 19.24 | 19.56 | 6,519,794 | -0.62(-3.08%) |
Aug 06, 2019 | 20.79 | 21.29 | 19.52 | 20.18 | 7,121,994 | -0.33(-1.61%) |
Aug 05, 2019 | 21.60 | 21.78 | 20.49 | 20.51 | 5,728,831 | -1.54(-6.97%) |
Aug 02, 2019 | 26.00 | 27.01 | 21.49 | 22.05 | 10,641,806 | -8.01(-26.66%) |