Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.86 | 17.98 | 17.44 | 17.80 | 11,563,187 | -0.18(-0.98%) |
Oct 30, 2019 | 18.86 | 18.91 | 17.96 | 17.98 | 14,220,840 | -0.87(-4.61%) |
Oct 29, 2019 | 18.54 | 18.98 | 18.43 | 18.85 | 12,536,144 | +0.07(+0.39%) |
Oct 28, 2019 | 19.05 | 19.09 | 18.70 | 18.77 | 13,478,444 | -0.17(-0.88%) |
Oct 25, 2019 | 18.39 | 18.97 | 18.30 | 18.94 | 14,219,178 | +0.53(+2.86%) |
Oct 24, 2019 | 18.77 | 18.83 | 18.06 | 18.41 | 10,255,779 | -0.28(-1.48%) |
Oct 23, 2019 | 18.23 | 18.86 | 17.96 | 18.69 | 12,827,433 | +0.29(+1.56%) |
Oct 22, 2019 | 18.32 | 18.59 | 17.74 | 18.40 | 15,854,060 | +0.27(+1.48%) |
Oct 21, 2019 | 16.78 | 18.49 | 16.74 | 18.13 | 30,419,878 | +1.09(+6.40%) |
Oct 18, 2019 | 17.17 | 17.76 | 17.04 | 17.04 | 28,863,148 | -0.07(-0.43%) |
Oct 17, 2019 | 17.03 | 17.25 | 16.88 | 17.12 | 14,784,672 | +0.19(+1.15%) |
Oct 16, 2019 | 17.25 | 17.49 | 16.91 | 16.92 | 10,305,875 | -0.37(-2.14%) |
Oct 15, 2019 | 17.31 | 17.74 | 17.18 | 17.29 | 12,082,056 | -0.06(-0.32%) |
Oct 14, 2019 | 17.22 | 17.41 | 16.69 | 17.35 | 10,052,161 | -0.18(-1.00%) |
Oct 11, 2019 | 17.23 | 17.67 | 17.20 | 17.52 | 11,410,879 | +0.48(+2.82%) |
Oct 10, 2019 | 16.99 | 17.20 | 16.85 | 17.04 | 10,636,128 | +0.15(+0.88%) |
Oct 09, 2019 | 17.00 | 17.11 | 16.66 | 16.89 | 12,013,013 | +0.02(+0.11%) |
Oct 08, 2019 | 16.77 | 17.20 | 16.68 | 16.88 | 12,302,963 | -0.10(-0.60%) |
Oct 07, 2019 | 17.23 | 17.38 | 16.95 | 16.98 | 9,150,236 | -0.18(-1.02%) |
Oct 04, 2019 | 17.26 | 17.50 | 16.90 | 17.15 | 8,681,093 | -0.08(-0.48%) |
Oct 03, 2019 | 16.70 | 17.25 | 16.67 | 17.24 | 10,997,644 | +0.43(+2.59%) |
Oct 02, 2019 | 17.18 | 17.48 | 16.74 | 16.80 | 13,065,500 | -0.38(-2.21%) |
Oct 01, 2019 | 17.57 | 17.72 | 16.98 | 17.18 | 13,219,932 | -0.25(-1.43%) |
Sep 30, 2019 | 17.31 | 17.59 | 17.15 | 17.43 | 10,766,631 | +0.11(+0.64%) |
Sep 27, 2019 | 17.61 | 18.01 | 17.19 | 17.32 | 15,778,191 | -0.50(-2.80%) |
Sep 26, 2019 | 17.80 | 17.89 | 17.43 | 17.82 | 11,748,102 | -0.16(-0.87%) |
Sep 25, 2019 | 17.69 | 18.01 | 17.65 | 17.98 | 11,439,724 | -0.05(-0.26%) |
Sep 24, 2019 | 18.86 | 18.96 | 17.94 | 18.02 | 20,300,814 | -1.04(-5.43%) |
Sep 23, 2019 | 18.79 | 19.28 | 18.71 | 19.06 | 12,225,102 | +0.16(+0.83%) |
Sep 20, 2019 | 19.34 | 19.47 | 18.75 | 18.90 | 17,440,158 | -0.44(-2.29%) |
Sep 19, 2019 | 19.56 | 19.71 | 19.31 | 19.34 | 14,274,041 | +0.10(+0.53%) |
Sep 18, 2019 | 19.31 | 19.56 | 19.01 | 19.24 | 16,437,275 | -0.20(-1.05%) |
Sep 17, 2019 | 20.60 | 20.60 | 19.25 | 19.45 | 21,124,136 | -1.35(-6.49%) |
Sep 16, 2019 | 19.84 | 21.04 | 19.77 | 20.80 | 39,517,116 | +2.05(+10.95%) |
Sep 13, 2019 | 18.61 | 18.91 | 18.29 | 18.74 | 11,589,967 | +0.48(+2.63%) |
Sep 12, 2019 | 17.99 | 18.49 | 17.66 | 18.26 | 14,501,977 | -0.28(-1.50%) |
Sep 11, 2019 | 18.61 | 19.05 | 18.27 | 18.54 | 15,927,209 | +0.02(+0.10%) |
Sep 10, 2019 | 18.68 | 19.15 | 18.41 | 18.52 | 18,112,046 | +0.07(+0.40%) |
Sep 09, 2019 | 17.83 | 18.68 | 17.77 | 18.45 | 14,656,870 | +0.80(+4.50%) |
Sep 06, 2019 | 17.49 | 17.68 | 17.14 | 17.65 | 11,810,582 | +0.08(+0.47%) |
Sep 05, 2019 | 17.52 | 18.06 | 17.51 | 17.57 | 13,586,637 | +0.22(+1.28%) |
Sep 04, 2019 | 17.60 | 17.72 | 17.30 | 17.35 | 13,860,692 | +0.00(+0.00%) |
Sep 03, 2019 | 16.83 | 17.41 | 16.76 | 17.35 | 14,196,750 | +0.09(+0.54%) |
Aug 30, 2019 | 17.04 | 17.52 | 16.95 | 17.25 | 13,274,725 | +0.28(+1.67%) |
Aug 29, 2019 | 16.66 | 17.21 | 16.65 | 16.97 | 14,273,721 | +0.49(+2.94%) |
Aug 28, 2019 | 15.84 | 16.72 | 15.54 | 16.49 | 16,131,465 | +0.63(+3.99%) |
Aug 27, 2019 | 16.21 | 16.28 | 15.76 | 15.85 | 11,265,753 | -0.17(-1.09%) |
Aug 26, 2019 | 16.49 | 16.61 | 15.90 | 16.03 | 14,196,193 | -0.20(-1.24%) |
Aug 23, 2019 | 16.76 | 17.02 | 16.17 | 16.23 | 15,396,680 | -0.87(-5.09%) |
Aug 22, 2019 | 17.26 | 17.58 | 17.09 | 17.10 | 14,490,974 | +0.06(+0.38%) |
Aug 21, 2019 | 17.68 | 17.73 | 17.03 | 17.03 | 11,972,693 | -0.42(-2.41%) |
Aug 20, 2019 | 17.50 | 17.58 | 17.23 | 17.46 | 9,045,399 | -0.25(-1.40%) |
Aug 19, 2019 | 17.70 | 17.85 | 17.47 | 17.70 | 14,180,743 | +0.42(+2.44%) |
Aug 16, 2019 | 16.81 | 17.34 | 16.67 | 17.28 | 15,678,931 | +0.57(+3.40%) |
Aug 15, 2019 | 16.61 | 16.76 | 15.99 | 16.71 | 23,086,812 | -0.07(-0.44%) |
Aug 14, 2019 | 17.37 | 17.40 | 16.60 | 16.79 | 19,923,108 | -1.05(-5.90%) |
Aug 13, 2019 | 17.72 | 18.67 | 17.57 | 17.84 | 13,553,864 | +0.06(+0.36%) |
Aug 12, 2019 | 17.79 | 17.91 | 17.49 | 17.78 | 10,636,879 | -0.10(-0.56%) |
Aug 09, 2019 | 18.25 | 18.34 | 17.78 | 17.88 | 14,863,844 | -0.38(-2.06%) |
Aug 08, 2019 | 18.08 | 18.34 | 17.87 | 18.25 | 19,099,566 | +0.26(+1.43%) |
Aug 07, 2019 | 17.80 | 18.20 | 17.50 | 18.00 | 18,188,494 | -0.27(-1.50%) |
Aug 06, 2019 | 18.70 | 18.87 | 17.86 | 18.27 | 15,888,347 | -0.33(-1.77%) |
Aug 05, 2019 | 18.74 | 18.81 | 18.28 | 18.60 | 15,024,838 | -0.63(-3.29%) |
Aug 02, 2019 | 19.89 | 20.00 | 19.08 | 19.23 | 15,426,598 | -0.60(-3.05%) |