Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.35 | 18.39 | 17.88 | 18.21 | 2,727,352 | -0.05(-0.26%) |
Oct 30, 2019 | 18.08 | 18.30 | 17.74 | 18.26 | 2,223,031 | +0.34(+1.92%) |
Oct 29, 2019 | 18.38 | 18.49 | 17.91 | 17.92 | 2,360,264 | -0.50(-2.73%) |
Oct 28, 2019 | 18.19 | 18.46 | 18.19 | 18.42 | 2,933,431 | +0.67(+3.78%) |
Oct 25, 2019 | 17.12 | 17.82 | 17.09 | 17.75 | 3,168,725 | +0.60(+3.52%) |
Oct 24, 2019 | 16.92 | 17.19 | 16.78 | 17.15 | 2,660,817 | +0.69(+4.22%) |
Oct 23, 2019 | 16.27 | 16.45 | 16.14 | 16.45 | 1,954,844 | +0.05(+0.28%) |
Oct 22, 2019 | 17.18 | 17.35 | 16.36 | 16.41 | 2,606,691 | -0.70(-4.10%) |
Oct 21, 2019 | 16.86 | 17.11 | 16.67 | 17.11 | 1,882,301 | +0.56(+3.40%) |
Oct 18, 2019 | 17.00 | 17.04 | 16.24 | 16.55 | 2,481,898 | -0.50(-2.94%) |
Oct 17, 2019 | 17.38 | 17.48 | 16.78 | 17.05 | 2,824,531 | -0.14(-0.80%) |
Oct 16, 2019 | 17.32 | 17.32 | 16.96 | 17.19 | 2,205,667 | -0.35(-1.98%) |
Oct 15, 2019 | 17.16 | 17.64 | 17.13 | 17.53 | 2,269,893 | +0.56(+3.29%) |
Oct 14, 2019 | 16.93 | 17.18 | 16.92 | 16.98 | 2,120,837 | -0.01(-0.04%) |
Oct 11, 2019 | 16.93 | 17.43 | 16.85 | 16.98 | 6,245,265 | +0.67(+4.10%) |
Oct 10, 2019 | 15.94 | 16.51 | 15.90 | 16.31 | 2,760,701 | +0.31(+1.92%) |
Oct 09, 2019 | 15.82 | 16.17 | 15.74 | 16.01 | 2,440,384 | +0.66(+4.28%) |
Oct 08, 2019 | 15.91 | 16.03 | 15.35 | 15.35 | 3,849,940 | -0.87(-5.36%) |
Oct 07, 2019 | 16.28 | 16.62 | 16.15 | 16.22 | 2,760,863 | -0.21(-1.29%) |
Oct 04, 2019 | 15.95 | 16.48 | 15.94 | 16.43 | 3,634,714 | +0.77(+4.92%) |
Oct 03, 2019 | 15.06 | 15.68 | 14.53 | 15.66 | 3,895,192 | +0.56(+3.72%) |
Oct 02, 2019 | 15.69 | 15.70 | 14.77 | 15.10 | 5,650,218 | -0.93(-5.80%) |
Oct 01, 2019 | 16.68 | 17.03 | 16.00 | 16.03 | 3,374,803 | -0.44(-2.66%) |
Sep 30, 2019 | 16.15 | 16.59 | 16.12 | 16.46 | 1,889,230 | +0.49(+3.08%) |
Sep 27, 2019 | 16.70 | 16.74 | 15.61 | 15.97 | 3,429,071 | -0.65(-3.90%) |
Sep 26, 2019 | 16.58 | 16.81 | 16.28 | 16.62 | 2,400,238 | +0.04(+0.22%) |
Sep 25, 2019 | 15.97 | 16.73 | 15.52 | 16.58 | 2,514,800 | +0.57(+3.57%) |
Sep 24, 2019 | 16.83 | 17.02 | 15.83 | 16.01 | 4,726,050 | -0.51(-3.09%) |
Sep 23, 2019 | 16.33 | 16.68 | 16.29 | 16.52 | 975,093 | +0.14(+0.84%) |
Sep 20, 2019 | 17.14 | 17.17 | 16.28 | 16.39 | 2,673,472 | -0.61(-3.59%) |
Sep 19, 2019 | 17.01 | 17.41 | 16.90 | 17.00 | 2,765,630 | +0.11(+0.63%) |
Sep 18, 2019 | 16.81 | 16.89 | 16.17 | 16.89 | 2,524,268 | +0.04(+0.21%) |
Sep 17, 2019 | 16.69 | 16.86 | 16.60 | 16.85 | 930,812 | +0.17(+1.04%) |
Sep 16, 2019 | 16.39 | 16.77 | 16.35 | 16.68 | 1,221,419 | -0.12(-0.69%) |
Sep 13, 2019 | 17.09 | 17.09 | 16.76 | 16.80 | 2,475,925 | -0.37(-2.14%) |
Sep 12, 2019 | 17.20 | 17.57 | 16.97 | 17.17 | 3,686,778 | +0.27(+1.59%) |
Sep 11, 2019 | 16.60 | 16.92 | 16.46 | 16.90 | 2,580,685 | +0.49(+3.02%) |
Sep 10, 2019 | 16.39 | 16.43 | 15.83 | 16.40 | 2,604,442 | -0.27(-1.62%) |
Sep 09, 2019 | 17.27 | 17.29 | 16.39 | 16.67 | 2,942,055 | -0.36(-2.13%) |
Sep 06, 2019 | 17.21 | 17.21 | 16.91 | 17.04 | 2,086,909 | -0.09(-0.52%) |
Sep 05, 2019 | 16.71 | 17.29 | 16.71 | 17.13 | 3,935,809 | +1.02(+6.34%) |
Sep 04, 2019 | 15.82 | 16.10 | 15.75 | 16.10 | 2,210,654 | +0.79(+5.16%) |
Sep 03, 2019 | 15.49 | 15.67 | 15.13 | 15.31 | 4,246,880 | -0.55(-3.49%) |
Aug 30, 2019 | 16.21 | 16.26 | 15.55 | 15.87 | 3,087,814 | -0.04(-0.25%) |
Aug 29, 2019 | 15.73 | 16.05 | 15.57 | 15.91 | 3,776,272 | +0.79(+5.21%) |
Aug 28, 2019 | 14.84 | 15.19 | 14.52 | 15.12 | 1,723,665 | +0.04(+0.26%) |
Aug 27, 2019 | 15.47 | 15.54 | 14.84 | 15.08 | 3,021,226 | -0.08(-0.51%) |
Aug 26, 2019 | 15.10 | 15.18 | 14.79 | 15.16 | 4,361,640 | +0.58(+3.97%) |
Aug 23, 2019 | 15.90 | 16.35 | 14.37 | 14.58 | 6,807,781 | -1.58(-9.77%) |
Aug 22, 2019 | 16.38 | 16.51 | 15.74 | 16.16 | 2,641,560 | -0.11(-0.66%) |
Aug 21, 2019 | 16.20 | 16.41 | 16.09 | 16.27 | 2,234,887 | +0.51(+3.26%) |
Aug 20, 2019 | 15.90 | 16.15 | 15.72 | 15.75 | 2,053,407 | -0.23(-1.43%) |
Aug 19, 2019 | 16.00 | 16.13 | 15.73 | 15.98 | 2,559,644 | +0.71(+4.65%) |
Aug 16, 2019 | 14.98 | 15.37 | 14.90 | 15.27 | 2,856,836 | +0.79(+5.45%) |
Aug 15, 2019 | 14.64 | 14.71 | 14.10 | 14.48 | 3,163,207 | -0.08(-0.56%) |
Aug 14, 2019 | 15.13 | 15.35 | 14.43 | 14.57 | 5,981,709 | -1.44(-9.01%) |
Aug 13, 2019 | 14.85 | 16.19 | 14.79 | 16.01 | 6,473,602 | +1.10(+7.38%) |
Aug 12, 2019 | 15.22 | 15.36 | 14.69 | 14.91 | 2,785,638 | -0.60(-3.89%) |
Aug 09, 2019 | 15.79 | 15.93 | 15.16 | 15.51 | 4,768,485 | -0.58(-3.58%) |
Aug 08, 2019 | 15.36 | 16.09 | 15.25 | 16.09 | 4,142,990 | +1.08(+7.22%) |
Aug 07, 2019 | 14.19 | 15.10 | 13.97 | 15.01 | 5,022,916 | +0.27(+1.84%) |
Aug 06, 2019 | 14.60 | 14.86 | 14.24 | 14.74 | 5,533,824 | +0.71(+5.05%) |
Aug 05, 2019 | 14.70 | 14.83 | 13.65 | 14.03 | 6,911,356 | -1.95(-12.22%) |
Aug 02, 2019 | 16.48 | 16.48 | 15.57 | 15.98 | 5,202,076 | -0.90(-5.32%) |