Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.21 | 16.33 | 15.86 | 16.30 | 940,795 | +0.02(+0.11%) |
Oct 30, 2019 | 15.97 | 16.31 | 15.77 | 16.28 | 1,324,809 | +0.44(+2.77%) |
Oct 29, 2019 | 15.62 | 15.88 | 15.57 | 15.84 | 884,636 | +0.14(+0.87%) |
Oct 28, 2019 | 15.68 | 15.84 | 15.52 | 15.71 | 899,101 | +0.05(+0.29%) |
Oct 25, 2019 | 15.63 | 15.89 | 15.44 | 15.66 | 961,762 | +0.13(+0.82%) |
Oct 24, 2019 | 16.03 | 16.03 | 15.47 | 15.53 | 1,036,872 | -0.44(-2.75%) |
Oct 23, 2019 | 16.16 | 16.16 | 15.88 | 15.97 | 614,396 | -0.11(-0.68%) |
Oct 22, 2019 | 15.76 | 16.18 | 15.55 | 16.08 | 1,685,048 | +0.51(+3.29%) |
Oct 21, 2019 | 15.78 | 15.86 | 15.55 | 15.57 | 1,191,802 | -0.08(-0.53%) |
Oct 18, 2019 | 15.41 | 15.75 | 15.41 | 15.65 | 1,132,076 | +0.05(+0.35%) |
Oct 17, 2019 | 16.19 | 16.28 | 15.57 | 15.60 | 1,162,854 | -0.53(-3.29%) |
Oct 16, 2019 | 15.84 | 16.15 | 15.83 | 16.13 | 825,790 | +0.23(+1.44%) |
Oct 15, 2019 | 15.72 | 16.15 | 15.62 | 15.90 | 1,530,776 | +0.24(+1.52%) |
Oct 14, 2019 | 15.89 | 16.01 | 15.37 | 15.66 | 1,702,862 | -0.27(-1.67%) |
Oct 11, 2019 | 16.07 | 16.45 | 15.91 | 15.93 | 1,975,340 | -0.13(-0.80%) |
Oct 10, 2019 | 16.05 | 16.41 | 15.83 | 16.05 | 2,208,468 | +0.01(+0.06%) |
Oct 09, 2019 | 17.40 | 17.48 | 15.79 | 16.05 | 6,747,101 | -1.30(-7.49%) |
Oct 08, 2019 | 17.99 | 18.14 | 17.15 | 17.34 | 4,296,531 | -0.74(-4.10%) |
Oct 07, 2019 | 17.70 | 18.11 | 17.66 | 18.09 | 1,272,898 | +0.44(+2.49%) |
Oct 04, 2019 | 17.76 | 17.80 | 17.32 | 17.65 | 681,804 | -0.15(-0.82%) |
Oct 03, 2019 | 17.44 | 18.06 | 17.01 | 17.79 | 1,257,854 | +0.28(+1.62%) |
Oct 02, 2019 | 17.25 | 17.60 | 16.94 | 17.51 | 1,052,578 | +0.25(+1.47%) |
Oct 01, 2019 | 17.25 | 17.47 | 17.03 | 17.25 | 567,442 | -0.03(-0.16%) |
Sep 30, 2019 | 17.37 | 17.44 | 17.12 | 17.28 | 504,569 | -0.15(-0.88%) |
Sep 27, 2019 | 17.18 | 17.47 | 17.05 | 17.44 | 674,697 | +0.12(+0.68%) |
Sep 26, 2019 | 17.15 | 17.37 | 17.02 | 17.32 | 751,943 | +0.15(+0.90%) |
Sep 25, 2019 | 16.71 | 17.20 | 16.58 | 17.16 | 741,669 | +0.65(+3.96%) |
Sep 24, 2019 | 16.71 | 16.82 | 16.17 | 16.51 | 390,081 | -0.15(-0.87%) |
Sep 23, 2019 | 16.43 | 16.76 | 16.43 | 16.66 | 747,213 | +0.09(+0.55%) |
Sep 20, 2019 | 16.76 | 16.96 | 16.56 | 16.56 | 1,066,582 | -0.22(-1.30%) |
Sep 19, 2019 | 16.66 | 16.80 | 16.47 | 16.78 | 326,011 | +0.17(+1.04%) |
Sep 18, 2019 | 16.56 | 16.74 | 16.38 | 16.61 | 890,833 | +0.04(+0.22%) |
Sep 17, 2019 | 16.73 | 16.83 | 16.29 | 16.57 | 1,436,771 | +0.32(+1.95%) |
Sep 16, 2019 | 16.34 | 16.55 | 16.13 | 16.26 | 734,361 | -0.08(-0.50%) |
Sep 13, 2019 | 16.90 | 17.15 | 16.27 | 16.34 | 732,428 | -0.52(-3.07%) |
Sep 12, 2019 | 17.11 | 17.33 | 16.80 | 16.86 | 989,691 | -0.40(-2.31%) |
Sep 11, 2019 | 16.76 | 17.31 | 16.37 | 17.25 | 1,578,085 | +0.44(+2.59%) |
Sep 10, 2019 | 16.43 | 16.84 | 16.20 | 16.82 | 1,573,315 | +0.31(+1.87%) |
Sep 09, 2019 | 15.66 | 16.58 | 15.50 | 16.51 | 2,107,847 | +1.01(+6.50%) |
Sep 06, 2019 | 16.02 | 16.02 | 15.39 | 15.50 | 985,825 | -0.45(-2.84%) |
Sep 05, 2019 | 15.94 | 16.07 | 15.79 | 15.96 | 667,977 | +0.21(+1.33%) |
Sep 04, 2019 | 15.49 | 15.81 | 15.33 | 15.75 | 633,420 | +0.34(+2.24%) |
Sep 03, 2019 | 15.13 | 15.41 | 15.04 | 15.40 | 468,191 | +0.06(+0.41%) |
Aug 30, 2019 | 15.73 | 15.80 | 15.27 | 15.34 | 458,649 | -0.41(-2.59%) |
Aug 29, 2019 | 15.81 | 15.82 | 15.57 | 15.75 | 354,758 | +0.22(+1.40%) |
Aug 28, 2019 | 15.10 | 15.70 | 15.10 | 15.53 | 377,112 | +0.36(+2.39%) |
Aug 27, 2019 | 15.61 | 15.75 | 15.06 | 15.17 | 788,715 | -0.38(-2.45%) |
Aug 26, 2019 | 15.30 | 15.72 | 15.15 | 15.55 | 666,604 | +0.43(+2.82%) |
Aug 23, 2019 | 15.47 | 15.47 | 14.96 | 15.12 | 847,228 | -0.49(-3.14%) |
Aug 22, 2019 | 15.38 | 15.63 | 15.26 | 15.61 | 496,375 | +0.20(+1.30%) |
Aug 21, 2019 | 15.14 | 15.59 | 15.08 | 15.41 | 949,190 | +0.47(+3.16%) |
Aug 20, 2019 | 14.84 | 15.03 | 14.70 | 14.94 | 710,574 | +0.14(+0.92%) |
Aug 19, 2019 | 15.10 | 15.23 | 14.59 | 14.80 | 1,318,516 | +0.01(+0.06%) |
Aug 16, 2019 | 14.89 | 15.07 | 14.79 | 14.79 | 1,038,267 | +0.16(+1.12%) |
Aug 15, 2019 | 15.24 | 15.35 | 14.58 | 14.63 | 1,106,287 | -0.12(-0.80%) |
Aug 14, 2019 | 15.22 | 15.22 | 14.52 | 14.75 | 1,684,622 | -0.87(-5.58%) |
Aug 13, 2019 | 15.47 | 16.30 | 15.31 | 15.62 | 1,558,439 | +0.11(+0.70%) |
Aug 12, 2019 | 15.56 | 15.65 | 15.30 | 15.51 | 874,620 | -0.22(-1.38%) |
Aug 09, 2019 | 15.88 | 15.99 | 15.18 | 15.73 | 1,589,351 | -0.25(-1.59%) |
Aug 08, 2019 | 16.32 | 16.41 | 15.90 | 15.98 | 1,337,073 | -0.29(-1.78%) |
Aug 07, 2019 | 16.54 | 16.61 | 16.10 | 16.27 | 1,639,748 | -0.53(-3.13%) |
Aug 06, 2019 | 16.88 | 17.00 | 16.34 | 16.80 | 1,144,247 | -0.12(-0.70%) |
Aug 05, 2019 | 16.77 | 16.98 | 16.45 | 16.92 | 1,366,911 | -0.22(-1.27%) |
Aug 02, 2019 | 16.91 | 17.39 | 16.67 | 17.14 | 1,602,241 | +0.52(+3.11%) |