Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.88 | 16.91 | 16.53 | 16.71 | 1,730,328 | -0.29(-1.71%) |
Oct 30, 2019 | 17.00 | 17.11 | 16.79 | 17.00 | 1,209,008 | -0.02(-0.15%) |
Oct 29, 2019 | 16.91 | 17.12 | 16.91 | 17.03 | 1,781,461 | +0.02(+0.10%) |
Oct 28, 2019 | 16.93 | 17.17 | 16.90 | 17.01 | 1,386,549 | +0.20(+1.19%) |
Oct 25, 2019 | 17.16 | 17.16 | 16.38 | 16.81 | 3,401,440 | -0.05(-0.30%) |
Oct 24, 2019 | 17.13 | 17.16 | 16.73 | 16.86 | 2,333,842 | -0.30(-1.74%) |
Oct 23, 2019 | 17.13 | 17.20 | 17.00 | 17.16 | 1,273,296 | -0.04(-0.24%) |
Oct 22, 2019 | 17.23 | 17.38 | 17.00 | 17.20 | 1,212,332 | +0.02(+0.10%) |
Oct 21, 2019 | 17.21 | 17.35 | 17.10 | 17.19 | 566,433 | +0.14(+0.83%) |
Oct 18, 2019 | 16.82 | 17.09 | 16.82 | 17.05 | 1,279,480 | +0.19(+1.13%) |
Oct 17, 2019 | 16.97 | 17.05 | 16.71 | 16.86 | 943,356 | -0.03(-0.20%) |
Oct 16, 2019 | 17.00 | 17.10 | 16.78 | 16.89 | 827,849 | -0.11(-0.64%) |
Oct 15, 2019 | 16.61 | 17.08 | 16.41 | 17.00 | 877,376 | +0.46(+2.76%) |
Oct 14, 2019 | 16.33 | 16.56 | 16.27 | 16.54 | 803,678 | +0.08(+0.51%) |
Oct 11, 2019 | 16.55 | 16.70 | 16.44 | 16.46 | 985,659 | +0.27(+1.64%) |
Oct 10, 2019 | 16.06 | 16.28 | 16.04 | 16.19 | 2,000,413 | +0.23(+1.46%) |
Oct 09, 2019 | 15.93 | 16.03 | 15.82 | 15.96 | 692,243 | +0.20(+1.27%) |
Oct 08, 2019 | 16.02 | 16.07 | 15.74 | 15.76 | 977,882 | -0.47(-2.87%) |
Oct 07, 2019 | 16.24 | 16.41 | 16.20 | 16.22 | 647,768 | -0.06(-0.36%) |
Oct 04, 2019 | 16.14 | 16.28 | 16.02 | 16.28 | 885,794 | +0.16(+0.98%) |
Oct 03, 2019 | 16.08 | 16.18 | 15.87 | 16.12 | 1,052,536 | -0.06(-0.36%) |
Oct 02, 2019 | 16.21 | 16.36 | 16.01 | 16.18 | 828,993 | -0.19(-1.17%) |
Oct 01, 2019 | 16.96 | 17.03 | 16.27 | 16.37 | 1,194,875 | -0.46(-2.72%) |
Sep 30, 2019 | 16.96 | 17.00 | 16.77 | 16.83 | 645,460 | -0.06(-0.34%) |
Sep 27, 2019 | 17.19 | 17.44 | 16.86 | 16.89 | 1,683,514 | -0.15(-0.88%) |
Sep 26, 2019 | 17.09 | 17.19 | 17.00 | 17.04 | 820,271 | -0.12(-0.68%) |
Sep 25, 2019 | 16.82 | 17.21 | 16.81 | 17.15 | 774,615 | +0.42(+2.48%) |
Sep 24, 2019 | 16.87 | 16.97 | 16.66 | 16.74 | 1,251,918 | -0.13(-0.79%) |
Sep 23, 2019 | 16.73 | 16.95 | 16.67 | 16.87 | 690,077 | +0.01(+0.05%) |
Sep 20, 2019 | 16.91 | 17.03 | 16.76 | 16.86 | 2,665,925 | +0.02(+0.10%) |
Sep 19, 2019 | 16.80 | 17.04 | 16.73 | 16.85 | 983,090 | +0.04(+0.25%) |
Sep 18, 2019 | 16.66 | 16.90 | 16.56 | 16.81 | 1,131,036 | +0.06(+0.35%) |
Sep 17, 2019 | 17.07 | 17.07 | 16.70 | 16.75 | 977,956 | -0.42(-2.47%) |
Sep 16, 2019 | 16.78 | 17.31 | 16.73 | 17.17 | 1,472,012 | +0.24(+1.42%) |
Sep 13, 2019 | 17.05 | 17.18 | 16.86 | 16.93 | 1,373,089 | +0.05(+0.30%) |
Sep 12, 2019 | 16.79 | 16.96 | 16.57 | 16.88 | 993,760 | -0.03(-0.20%) |
Sep 11, 2019 | 16.68 | 16.94 | 16.35 | 16.91 | 1,241,175 | +0.26(+1.55%) |
Sep 10, 2019 | 16.48 | 16.66 | 16.34 | 16.66 | 1,185,096 | +0.29(+1.78%) |
Sep 09, 2019 | 15.92 | 16.41 | 15.83 | 16.36 | 1,627,328 | +0.37(+2.34%) |
Sep 06, 2019 | 16.03 | 16.12 | 15.92 | 15.99 | 953,052 | -0.04(-0.26%) |
Sep 05, 2019 | 15.98 | 16.19 | 15.87 | 16.03 | 1,066,620 | +0.39(+2.50%) |
Sep 04, 2019 | 15.79 | 15.79 | 15.53 | 15.64 | 918,778 | +0.02(+0.11%) |
Sep 03, 2019 | 15.81 | 15.83 | 15.57 | 15.62 | 762,064 | -0.37(-2.29%) |
Aug 30, 2019 | 15.96 | 16.07 | 15.89 | 15.99 | 955,098 | +0.12(+0.73%) |
Aug 29, 2019 | 15.73 | 15.93 | 15.71 | 15.87 | 718,557 | +0.30(+1.90%) |
Aug 28, 2019 | 15.34 | 15.73 | 15.32 | 15.58 | 618,637 | +0.16(+1.01%) |
Aug 27, 2019 | 15.70 | 15.73 | 15.26 | 15.42 | 1,136,190 | -0.23(-1.47%) |
Aug 26, 2019 | 15.67 | 15.74 | 15.48 | 15.65 | 693,131 | +0.11(+0.69%) |
Aug 23, 2019 | 15.92 | 16.10 | 15.50 | 15.54 | 1,206,987 | -0.47(-2.93%) |
Aug 22, 2019 | 16.00 | 16.09 | 15.85 | 16.01 | 589,564 | +0.06(+0.36%) |
Aug 21, 2019 | 15.92 | 16.00 | 15.76 | 15.96 | 958,618 | +0.20(+1.25%) |
Aug 20, 2019 | 15.97 | 15.97 | 15.73 | 15.76 | 737,936 | -0.31(-1.95%) |
Aug 19, 2019 | 16.19 | 16.21 | 15.98 | 16.07 | 1,433,687 | +0.18(+1.14%) |
Aug 16, 2019 | 15.54 | 15.91 | 15.49 | 15.89 | 1,083,411 | +0.54(+3.49%) |
Aug 15, 2019 | 15.75 | 15.80 | 15.33 | 15.36 | 1,545,854 | -0.32(-2.05%) |
Aug 14, 2019 | 15.97 | 16.00 | 15.57 | 15.68 | 1,373,710 | -0.68(-4.18%) |
Aug 13, 2019 | 16.15 | 16.68 | 16.15 | 16.36 | 1,089,385 | +0.15(+0.91%) |
Aug 12, 2019 | 16.53 | 16.58 | 16.21 | 16.21 | 419,050 | -0.47(-2.82%) |
Aug 09, 2019 | 16.70 | 16.82 | 16.53 | 16.68 | 963,963 | -0.15(-0.88%) |
Aug 08, 2019 | 16.50 | 16.90 | 16.46 | 16.83 | 2,108,941 | +0.39(+2.35%) |
Aug 07, 2019 | 16.18 | 16.50 | 15.92 | 16.44 | 1,854,338 | -0.09(-0.55%) |
Aug 06, 2019 | 16.67 | 16.72 | 16.20 | 16.53 | 2,080,182 | -0.02(-0.10%) |
Aug 05, 2019 | 16.74 | 16.74 | 16.35 | 16.55 | 1,801,031 | -0.47(-2.76%) |
Aug 02, 2019 | 17.09 | 17.11 | 16.74 | 17.02 | 1,344,766 | -0.12(-0.67%) |