Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.53 | 18.53 | 18.36 | 18.47 | 1,745,931 | -0.14(-0.76%) |
Oct 30, 2019 | 18.53 | 18.64 | 18.38 | 18.61 | 1,799,813 | +0.04(+0.19%) |
Oct 29, 2019 | 18.59 | 18.64 | 18.54 | 18.58 | 1,706,657 | -0.01(-0.05%) |
Oct 28, 2019 | 18.65 | 18.65 | 18.57 | 18.59 | 1,723,977 | +0.08(+0.43%) |
Oct 25, 2019 | 18.40 | 18.57 | 18.39 | 18.51 | 2,084,271 | +0.21(+1.15%) |
Oct 24, 2019 | 18.23 | 18.31 | 18.16 | 18.30 | 2,582,513 | +0.28(+1.56%) |
Oct 23, 2019 | 17.73 | 18.20 | 17.63 | 18.02 | 5,264,580 | +0.87(+5.08%) |
Oct 22, 2019 | 17.14 | 17.27 | 17.11 | 17.14 | 2,147,636 | -0.08(-0.46%) |
Oct 21, 2019 | 17.20 | 17.28 | 17.16 | 17.22 | 2,333,321 | +0.36(+2.14%) |
Oct 18, 2019 | 16.77 | 16.88 | 16.72 | 16.86 | 1,834,177 | +0.17(+1.00%) |
Oct 17, 2019 | 16.76 | 16.79 | 16.68 | 16.69 | 1,206,576 | +0.10(+0.58%) |
Oct 16, 2019 | 16.57 | 16.64 | 16.55 | 16.60 | 1,224,267 | +0.07(+0.43%) |
Oct 15, 2019 | 16.46 | 16.62 | 16.41 | 16.53 | 1,881,838 | +0.20(+1.24%) |
Oct 14, 2019 | 16.29 | 16.39 | 16.25 | 16.33 | 1,712,047 | +0.06(+0.38%) |
Oct 11, 2019 | 16.19 | 16.38 | 16.17 | 16.26 | 2,232,555 | +0.29(+1.82%) |
Oct 10, 2019 | 15.87 | 16.05 | 15.84 | 15.97 | 1,924,023 | +0.12(+0.78%) |
Oct 09, 2019 | 15.89 | 15.91 | 15.78 | 15.85 | 2,163,800 | +0.11(+0.67%) |
Oct 08, 2019 | 15.84 | 15.88 | 15.74 | 15.74 | 3,533,265 | -0.19(-1.21%) |
Oct 07, 2019 | 15.92 | 16.10 | 15.90 | 15.94 | 2,645,212 | -0.15(-0.93%) |
Oct 04, 2019 | 15.96 | 16.10 | 15.91 | 16.09 | 2,598,322 | -0.02(-0.11%) |
Oct 03, 2019 | 15.91 | 16.11 | 15.87 | 16.11 | 3,708,750 | -0.22(-1.35%) |
Oct 02, 2019 | 16.47 | 16.52 | 16.28 | 16.33 | 4,656,494 | -0.57(-3.39%) |
Oct 01, 2019 | 17.27 | 17.28 | 16.84 | 16.90 | 2,340,872 | -0.41(-2.39%) |
Sep 30, 2019 | 17.31 | 17.34 | 17.25 | 17.31 | 1,185,088 | +0.09(+0.51%) |
Sep 27, 2019 | 17.23 | 17.27 | 17.14 | 17.22 | 1,126,277 | +0.11(+0.67%) |
Sep 26, 2019 | 17.13 | 17.17 | 17.07 | 17.11 | 1,112,453 | -0.01(-0.05%) |
Sep 25, 2019 | 16.98 | 17.14 | 16.95 | 17.12 | 2,338,150 | -0.11(-0.66%) |
Sep 24, 2019 | 17.39 | 17.42 | 17.18 | 17.23 | 1,761,173 | -0.28(-1.61%) |
Sep 23, 2019 | 17.39 | 17.54 | 17.34 | 17.51 | 1,186,904 | -0.15(-0.85%) |
Sep 20, 2019 | 17.75 | 17.80 | 17.65 | 17.66 | 1,156,615 | -0.10(-0.55%) |
Sep 19, 2019 | 17.86 | 17.87 | 17.74 | 17.76 | 888,853 | -0.04(-0.20%) |
Sep 18, 2019 | 17.79 | 17.84 | 17.68 | 17.80 | 1,166,314 | -0.12(-0.69%) |
Sep 17, 2019 | 17.73 | 17.93 | 17.72 | 17.92 | 1,647,658 | +0.08(+0.44%) |
Sep 16, 2019 | 17.84 | 17.86 | 17.80 | 17.84 | 1,245,973 | -0.08(-0.44%) |
Sep 13, 2019 | 17.99 | 18.03 | 17.91 | 17.92 | 1,528,746 | +0.11(+0.64%) |
Sep 12, 2019 | 17.79 | 17.89 | 17.73 | 17.80 | 2,674,718 | -0.04(-0.25%) |
Sep 11, 2019 | 17.72 | 17.86 | 17.68 | 17.85 | 1,510,427 | +0.21(+1.20%) |
Sep 10, 2019 | 17.53 | 17.65 | 17.47 | 17.64 | 1,802,864 | +0.30(+1.73%) |
Sep 09, 2019 | 17.26 | 17.35 | 17.21 | 17.34 | 1,935,463 | +0.21(+1.23%) |
Sep 06, 2019 | 17.05 | 17.15 | 17.01 | 17.13 | 1,189,226 | +0.11(+0.62%) |
Sep 05, 2019 | 16.99 | 17.05 | 16.96 | 17.02 | 1,879,891 | +0.33(+2.00%) |
Sep 04, 2019 | 16.59 | 16.70 | 16.55 | 16.69 | 2,160,570 | +0.22(+1.34%) |
Sep 03, 2019 | 16.59 | 16.60 | 16.44 | 16.47 | 1,540,267 | -0.27(-1.63%) |
Aug 30, 2019 | 16.73 | 16.81 | 16.68 | 16.74 | 1,268,425 | +0.18(+1.06%) |
Aug 29, 2019 | 16.50 | 16.60 | 16.47 | 16.56 | 2,122,589 | +0.30(+1.84%) |
Aug 28, 2019 | 16.04 | 16.30 | 16.02 | 16.26 | 1,661,259 | +0.04(+0.27%) |
Aug 27, 2019 | 16.30 | 16.34 | 16.19 | 16.22 | 1,292,152 | -0.03(-0.16%) |
Aug 26, 2019 | 16.29 | 16.31 | 16.18 | 16.25 | 1,629,220 | +0.04(+0.22%) |
Aug 23, 2019 | 16.37 | 16.50 | 16.17 | 16.21 | 1,804,179 | -0.19(-1.18%) |
Aug 22, 2019 | 16.48 | 16.50 | 16.33 | 16.40 | 869,059 | +0.01(+0.05%) |
Aug 21, 2019 | 16.51 | 16.54 | 16.40 | 16.40 | 1,387,826 | +0.12(+0.76%) |
Aug 20, 2019 | 16.40 | 16.40 | 16.26 | 16.27 | 1,185,580 | -0.12(-0.75%) |
Aug 19, 2019 | 16.45 | 16.47 | 16.36 | 16.40 | 1,468,660 | +0.14(+0.87%) |
Aug 16, 2019 | 16.16 | 16.30 | 16.16 | 16.25 | 1,777,704 | +0.19(+1.21%) |
Aug 15, 2019 | 16.03 | 16.12 | 15.96 | 16.06 | 2,784,174 | -0.03(-0.16%) |
Aug 14, 2019 | 16.21 | 16.37 | 16.06 | 16.09 | 7,639,025 | -0.43(-2.61%) |
Aug 13, 2019 | 16.36 | 16.70 | 16.33 | 16.52 | 3,596,526 | +0.24(+1.46%) |
Aug 12, 2019 | 16.51 | 16.51 | 16.27 | 16.28 | 3,722,383 | +0.39(+2.44%) |
Aug 09, 2019 | 15.81 | 15.96 | 15.75 | 15.89 | 1,591,241 | -0.08(-0.50%) |
Aug 08, 2019 | 15.87 | 16.01 | 15.82 | 15.97 | 1,638,634 | +0.16(+1.00%) |
Aug 07, 2019 | 15.66 | 15.87 | 15.59 | 15.81 | 2,191,419 | +0.03(+0.17%) |
Aug 06, 2019 | 15.83 | 15.87 | 15.69 | 15.79 | 2,530,658 | -0.10(-0.61%) |
Aug 05, 2019 | 16.04 | 16.09 | 15.79 | 15.89 | 3,545,047 | -0.51(-3.11%) |
Aug 02, 2019 | 16.39 | 16.45 | 16.19 | 16.40 | 3,346,560 | +0.13(+0.81%) |