Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.82 | 15.17 | 14.55 | 15.06 | 21,616,592 | +0.20(+1.35%) |
Oct 30, 2019 | 14.71 | 14.90 | 14.43 | 14.86 | 19,127,814 | +0.22(+1.50%) |
Oct 29, 2019 | 14.50 | 14.95 | 14.37 | 14.64 | 21,058,768 | -0.04(-0.27%) |
Oct 28, 2019 | 14.04 | 14.73 | 14.01 | 14.68 | 37,650,836 | +0.72(+5.16%) |
Oct 25, 2019 | 13.41 | 14.01 | 13.32 | 13.96 | 28,339,700 | +0.44(+3.25%) |
Oct 24, 2019 | 13.18 | 13.65 | 12.71 | 13.52 | 54,537,468 | +0.34(+2.58%) |
Oct 23, 2019 | 13.91 | 14.38 | 12.93 | 13.18 | 112,817,184 | -0.82(-5.86%) |
Oct 22, 2019 | 15.00 | 15.03 | 13.91 | 14.00 | 84,304,352 | -0.58(-3.98%) |
Oct 21, 2019 | 13.76 | 14.63 | 13.73 | 14.58 | 45,389,476 | +1.06(+7.84%) |
Oct 18, 2019 | 14.15 | 14.28 | 13.42 | 13.52 | 39,057,300 | -0.26(-1.89%) |
Oct 17, 2019 | 13.73 | 14.12 | 13.69 | 13.78 | 21,085,388 | +0.11(+0.80%) |
Oct 16, 2019 | 14.02 | 14.04 | 13.62 | 13.67 | 22,862,608 | -0.47(-3.32%) |
Oct 15, 2019 | 13.87 | 14.15 | 13.86 | 14.14 | 22,099,930 | +0.38(+2.76%) |
Oct 14, 2019 | 14.19 | 14.22 | 13.64 | 13.76 | 20,678,760 | -0.40(-2.82%) |
Oct 11, 2019 | 14.24 | 14.57 | 14.10 | 14.16 | 27,746,400 | +0.08(+0.57%) |
Oct 10, 2019 | 14.19 | 14.38 | 14.01 | 14.08 | 15,524,306 | -0.13(-0.91%) |
Oct 09, 2019 | 14.30 | 14.33 | 14.04 | 14.21 | 15,546,458 | +0.06(+0.42%) |
Oct 08, 2019 | 14.30 | 14.59 | 14.05 | 14.15 | 23,726,840 | -0.32(-2.21%) |
Oct 07, 2019 | 14.47 | 14.68 | 14.34 | 14.47 | 21,590,338 | -0.05(-0.34%) |
Oct 04, 2019 | 14.90 | 15.17 | 14.42 | 14.52 | 33,704,700 | +0.22(+1.54%) |
Oct 03, 2019 | 14.58 | 14.64 | 13.68 | 14.30 | 58,427,724 | -0.50(-3.38%) |
Oct 02, 2019 | 15.28 | 15.34 | 14.71 | 14.80 | 33,217,194 | -0.72(-4.64%) |
Oct 01, 2019 | 16.04 | 16.46 | 15.46 | 15.52 | 27,734,606 | -0.28(-1.77%) |
Sep 30, 2019 | 16.00 | 16.02 | 15.40 | 15.80 | 20,768,052 | -0.22(-1.37%) |
Sep 27, 2019 | 16.98 | 17.10 | 15.70 | 16.02 | 35,289,500 | -0.98(-5.76%) |
Sep 26, 2019 | 17.03 | 17.04 | 16.66 | 17.00 | 22,013,572 | -0.11(-0.64%) |
Sep 25, 2019 | 17.21 | 17.21 | 16.48 | 17.11 | 29,367,704 | +0.07(+0.41%) |
Sep 24, 2019 | 17.70 | 18.17 | 16.82 | 17.04 | 49,396,092 | -0.08(-0.47%) |
Sep 23, 2019 | 17.05 | 17.32 | 16.94 | 17.12 | 24,311,684 | +0.08(+0.47%) |
Sep 20, 2019 | 16.88 | 17.14 | 16.86 | 17.04 | 31,987,200 | +0.16(+0.95%) |
Sep 19, 2019 | 16.87 | 16.97 | 16.23 | 16.88 | 31,798,432 | -0.02(-0.12%) |
Sep 18, 2019 | 16.63 | 17.04 | 16.38 | 16.90 | 33,281,292 | +0.07(+0.42%) |
Sep 17, 2019 | 16.01 | 16.90 | 15.98 | 16.83 | 40,403,756 | +1.07(+6.79%) |
Sep 16, 2019 | 15.84 | 15.99 | 15.51 | 15.76 | 15,547,483 | -0.24(-1.50%) |
Sep 13, 2019 | 15.82 | 16.13 | 15.66 | 16.00 | 15,916,000 | +0.23(+1.46%) |
Sep 12, 2019 | 15.25 | 15.94 | 15.20 | 15.77 | 17,933,492 | +0.46(+3.00%) |
Sep 11, 2019 | 15.28 | 15.39 | 14.83 | 15.31 | 17,795,624 | +0.29(+1.93%) |
Sep 10, 2019 | 15.13 | 15.20 | 14.57 | 15.02 | 28,740,032 | -0.29(-1.89%) |
Sep 09, 2019 | 16.35 | 16.63 | 15.15 | 15.31 | 49,544,236 | -1.31(-7.88%) |
Sep 06, 2019 | 15.97 | 16.64 | 15.90 | 16.62 | 29,128,600 | +0.75(+4.73%) |
Sep 05, 2019 | 15.93 | 16.09 | 15.83 | 15.87 | 20,774,152 | +0.07(+0.44%) |
Sep 04, 2019 | 16.03 | 16.12 | 15.77 | 15.80 | 18,321,612 | -0.13(-0.82%) |
Sep 03, 2019 | 16.09 | 16.40 | 15.57 | 15.93 | 30,184,356 | +0.10(+0.63%) |
Aug 30, 2019 | 15.93 | 15.97 | 15.55 | 15.83 | 10,603,800 | +0.05(+0.32%) |
Aug 29, 2019 | 15.81 | 16.08 | 15.75 | 15.78 | 14,746,489 | +0.23(+1.48%) |
Aug 28, 2019 | 15.37 | 15.70 | 15.25 | 15.55 | 19,129,840 | +0.04(+0.26%) |
Aug 27, 2019 | 16.21 | 16.31 | 15.03 | 15.51 | 31,439,360 | -0.60(-3.72%) |
Aug 26, 2019 | 15.64 | 16.21 | 15.57 | 16.11 | 23,641,908 | +0.56(+3.60%) |
Aug 23, 2019 | 15.95 | 16.07 | 15.52 | 15.55 | 19,967,400 | -0.53(-3.30%) |
Aug 22, 2019 | 16.25 | 16.74 | 16.02 | 16.08 | 25,035,148 | -0.06(-0.37%) |
Aug 21, 2019 | 16.30 | 16.34 | 15.97 | 16.14 | 15,821,499 | +0.06(+0.37%) |
Aug 20, 2019 | 15.99 | 16.44 | 15.95 | 16.08 | 17,835,472 | -0.08(-0.50%) |
Aug 19, 2019 | 16.07 | 16.20 | 15.85 | 16.16 | 18,701,008 | +0.18(+1.13%) |
Aug 16, 2019 | 16.13 | 16.19 | 15.47 | 15.98 | 25,843,900 | -0.01(-0.06%) |
Aug 15, 2019 | 16.45 | 16.50 | 15.85 | 15.99 | 18,182,672 | -0.37(-2.26%) |
Aug 14, 2019 | 16.62 | 16.89 | 16.29 | 16.36 | 18,085,048 | -0.64(-3.76%) |
Aug 13, 2019 | 16.80 | 17.11 | 16.65 | 17.00 | 22,492,240 | +0.18(+1.07%) |
Aug 12, 2019 | 16.85 | 16.97 | 16.36 | 16.82 | 17,604,836 | -0.16(-0.94%) |
Aug 09, 2019 | 16.88 | 17.19 | 16.63 | 16.98 | 27,503,200 | +0.22(+1.31%) |
Aug 08, 2019 | 16.10 | 16.82 | 15.90 | 16.76 | 35,561,012 | +0.85(+5.34%) |
Aug 07, 2019 | 15.61 | 16.08 | 15.52 | 15.91 | 42,054,444 | -0.38(-2.33%) |
Aug 06, 2019 | 16.17 | 16.63 | 16.16 | 16.29 | 30,300,224 | -0.17(-1.03%) |
Aug 05, 2019 | 16.57 | 16.63 | 16.03 | 16.46 | 26,546,136 | -0.57(-3.35%) |
Aug 02, 2019 | 16.54 | 17.23 | 16.46 | 17.03 | 23,809,300 | +0.35(+2.10%) |