Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.40 | 18.41 | 18.01 | 18.20 | 3,171,216 | -0.29(-1.58%) |
Oct 30, 2019 | 18.40 | 18.51 | 18.29 | 18.49 | 2,214,223 | +0.05(+0.27%) |
Oct 29, 2019 | 18.49 | 18.67 | 18.39 | 18.44 | 3,040,798 | -0.11(-0.59%) |
Oct 28, 2019 | 18.32 | 18.80 | 18.28 | 18.55 | 3,056,516 | +0.27(+1.46%) |
Oct 25, 2019 | 18.16 | 18.41 | 18.11 | 18.28 | 3,187,777 | +0.31(+1.72%) |
Oct 24, 2019 | 17.96 | 17.99 | 17.60 | 17.97 | 2,781,241 | +0.07(+0.37%) |
Oct 23, 2019 | 17.93 | 18.06 | 17.80 | 17.90 | 3,707,018 | -0.08(-0.47%) |
Oct 22, 2019 | 17.33 | 18.09 | 17.15 | 17.99 | 5,685,950 | +0.59(+3.37%) |
Oct 21, 2019 | 17.39 | 17.44 | 17.21 | 17.40 | 3,437,442 | +0.13(+0.73%) |
Oct 18, 2019 | 17.31 | 17.34 | 17.21 | 17.28 | 2,512,238 | -0.10(-0.58%) |
Oct 17, 2019 | 17.53 | 17.53 | 17.22 | 17.38 | 3,688,028 | -0.03(-0.14%) |
Oct 16, 2019 | 17.24 | 17.45 | 17.16 | 17.40 | 4,655,256 | +0.10(+0.58%) |
Oct 15, 2019 | 17.00 | 17.32 | 16.92 | 17.30 | 2,618,629 | +0.28(+1.67%) |
Oct 14, 2019 | 16.73 | 17.20 | 16.67 | 17.02 | 5,362,620 | +0.22(+1.30%) |
Oct 11, 2019 | 16.76 | 17.08 | 16.71 | 16.80 | 4,573,399 | +0.21(+1.26%) |
Oct 10, 2019 | 16.79 | 17.17 | 16.49 | 16.59 | 7,184,382 | -0.23(-1.34%) |
Oct 09, 2019 | 17.00 | 17.00 | 16.62 | 16.82 | 5,579,153 | -0.14(-0.84%) |
Oct 08, 2019 | 17.48 | 17.49 | 16.94 | 16.96 | 9,369,001 | -0.70(-3.98%) |
Oct 07, 2019 | 17.34 | 17.75 | 17.27 | 17.66 | 7,898,446 | +0.22(+1.25%) |
Oct 04, 2019 | 17.22 | 17.44 | 17.18 | 17.44 | 2,855,864 | +0.29(+1.71%) |
Oct 03, 2019 | 17.17 | 17.19 | 16.85 | 17.15 | 2,314,292 | -0.02(-0.10%) |
Oct 02, 2019 | 17.68 | 17.69 | 17.17 | 17.17 | 4,017,269 | -0.64(-3.57%) |
Oct 01, 2019 | 18.16 | 18.27 | 17.80 | 17.80 | 3,203,192 | -0.23(-1.30%) |
Sep 30, 2019 | 17.93 | 18.18 | 17.93 | 18.04 | 4,006,221 | +0.13(+0.70%) |
Sep 27, 2019 | 17.56 | 17.91 | 17.54 | 17.91 | 4,909,256 | +0.41(+2.34%) |
Sep 26, 2019 | 17.55 | 17.63 | 17.42 | 17.50 | 2,919,201 | -0.07(-0.38%) |
Sep 25, 2019 | 17.82 | 17.85 | 17.44 | 17.57 | 3,407,826 | -0.25(-1.41%) |
Sep 24, 2019 | 17.76 | 17.98 | 17.70 | 17.82 | 5,871,739 | +0.07(+0.38%) |
Sep 23, 2019 | 17.67 | 17.78 | 17.58 | 17.75 | 2,123,246 | +0.05(+0.28%) |
Sep 20, 2019 | 17.88 | 17.92 | 17.63 | 17.70 | 5,044,077 | -0.13(-0.75%) |
Sep 19, 2019 | 17.93 | 18.02 | 17.78 | 17.84 | 3,791,512 | -0.09(-0.51%) |
Sep 18, 2019 | 17.80 | 17.93 | 17.70 | 17.93 | 3,522,539 | +0.13(+0.70%) |
Sep 17, 2019 | 17.82 | 17.85 | 17.60 | 17.80 | 3,683,258 | -0.11(-0.61%) |
Sep 16, 2019 | 17.65 | 17.91 | 17.59 | 17.91 | 2,645,414 | +0.18(+1.04%) |
Sep 13, 2019 | 17.77 | 17.91 | 17.54 | 17.73 | 3,561,762 | +0.07(+0.38%) |
Sep 12, 2019 | 17.75 | 17.79 | 17.49 | 17.66 | 3,821,677 | -0.14(-0.80%) |
Sep 11, 2019 | 18.00 | 18.27 | 17.46 | 17.80 | 6,134,744 | -0.29(-1.62%) |
Sep 10, 2019 | 17.59 | 18.21 | 17.56 | 18.10 | 4,565,235 | +0.47(+2.66%) |
Sep 09, 2019 | 17.46 | 17.75 | 17.41 | 17.63 | 3,199,677 | +0.28(+1.64%) |
Sep 06, 2019 | 17.16 | 17.46 | 17.14 | 17.34 | 3,385,706 | +0.24(+1.42%) |
Sep 05, 2019 | 16.98 | 17.25 | 16.89 | 17.10 | 3,535,371 | +0.25(+1.49%) |
Sep 04, 2019 | 16.85 | 16.91 | 16.66 | 16.85 | 4,414,595 | +0.18(+1.05%) |
Sep 03, 2019 | 16.50 | 16.73 | 16.41 | 16.67 | 3,351,430 | +0.04(+0.25%) |
Aug 30, 2019 | 16.72 | 16.83 | 16.57 | 16.63 | 5,027,344 | +0.10(+0.58%) |
Aug 29, 2019 | 16.64 | 16.70 | 16.53 | 16.54 | 4,199,635 | +0.07(+0.45%) |
Aug 28, 2019 | 16.39 | 16.63 | 16.30 | 16.46 | 2,943,281 | +0.01(+0.05%) |
Aug 27, 2019 | 16.63 | 16.63 | 16.31 | 16.45 | 2,823,853 | -0.06(-0.35%) |
Aug 26, 2019 | 16.59 | 16.66 | 16.36 | 16.51 | 2,141,360 | +0.09(+0.55%) |
Aug 23, 2019 | 16.75 | 16.88 | 16.39 | 16.42 | 4,364,603 | -0.42(-2.50%) |
Aug 22, 2019 | 17.06 | 17.12 | 16.83 | 16.84 | 2,909,466 | -0.17(-0.97%) |
Aug 21, 2019 | 16.89 | 17.04 | 16.85 | 17.01 | 3,213,475 | +0.19(+1.13%) |
Aug 20, 2019 | 16.88 | 16.96 | 16.74 | 16.82 | 4,253,515 | -0.12(-0.68%) |
Aug 19, 2019 | 16.83 | 16.99 | 16.76 | 16.93 | 3,330,879 | +0.31(+1.89%) |
Aug 16, 2019 | 16.30 | 16.67 | 16.24 | 16.62 | 4,495,826 | +0.44(+2.71%) |
Aug 15, 2019 | 16.40 | 16.44 | 16.17 | 16.18 | 3,759,577 | -0.26(-1.56%) |
Aug 14, 2019 | 16.93 | 16.99 | 16.40 | 16.44 | 3,920,374 | -0.77(-4.47%) |
Aug 13, 2019 | 17.24 | 17.62 | 17.13 | 17.21 | 3,635,375 | -0.10(-0.57%) |
Aug 12, 2019 | 17.42 | 17.46 | 17.19 | 17.31 | 2,200,504 | -0.22(-1.27%) |
Aug 09, 2019 | 17.77 | 17.77 | 17.40 | 17.53 | 3,048,013 | -0.22(-1.26%) |
Aug 08, 2019 | 17.59 | 17.75 | 17.54 | 17.75 | 3,072,561 | +0.33(+1.90%) |
Aug 07, 2019 | 17.34 | 17.55 | 17.21 | 17.42 | 5,310,586 | -0.18(-1.03%) |
Aug 06, 2019 | 17.55 | 17.63 | 17.23 | 17.60 | 4,347,323 | +0.11(+0.61%) |
Aug 05, 2019 | 17.73 | 17.81 | 17.30 | 17.50 | 5,134,846 | -0.50(-2.80%) |
Aug 02, 2019 | 18.23 | 18.29 | 17.97 | 18.00 | 3,272,242 | -0.40(-2.16%) |