Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.47 | 16.52 | 16.00 | 16.42 | 3,499,227 | +0.06(+0.37%) |
Oct 30, 2019 | 16.07 | 16.64 | 15.66 | 16.36 | 5,496,646 | +0.38(+2.38%) |
Oct 29, 2019 | 16.56 | 16.62 | 15.67 | 15.98 | 7,025,799 | -0.58(-3.50%) |
Oct 28, 2019 | 16.83 | 17.06 | 16.56 | 16.56 | 4,947,345 | +0.01(+0.06%) |
Oct 25, 2019 | 17.01 | 17.13 | 16.55 | 16.55 | 4,721,500 | -0.44(-2.59%) |
Oct 24, 2019 | 16.86 | 17.13 | 16.72 | 16.99 | 4,813,254 | +0.25(+1.49%) |
Oct 23, 2019 | 16.34 | 16.74 | 16.30 | 16.74 | 3,578,451 | +0.43(+2.64%) |
Oct 22, 2019 | 16.37 | 16.68 | 16.22 | 16.31 | 4,119,154 | +0.12(+0.74%) |
Oct 21, 2019 | 16.32 | 16.32 | 15.84 | 16.19 | 3,378,910 | +0.06(+0.37%) |
Oct 18, 2019 | 16.39 | 16.52 | 16.02 | 16.13 | 3,615,200 | -0.26(-1.59%) |
Oct 17, 2019 | 16.06 | 16.54 | 16.01 | 16.39 | 4,684,975 | +0.34(+2.12%) |
Oct 16, 2019 | 15.89 | 16.08 | 15.47 | 16.05 | 4,116,498 | +0.19(+1.20%) |
Oct 15, 2019 | 15.44 | 16.02 | 15.34 | 15.86 | 4,797,939 | +0.41(+2.65%) |
Oct 14, 2019 | 15.22 | 15.68 | 14.88 | 15.45 | 4,127,689 | +0.23(+1.51%) |
Oct 11, 2019 | 15.23 | 15.45 | 14.82 | 15.22 | 4,946,800 | +0.31(+2.08%) |
Oct 10, 2019 | 14.00 | 15.04 | 13.94 | 14.91 | 6,833,094 | +0.97(+6.96%) |
Oct 09, 2019 | 14.15 | 14.31 | 13.88 | 13.94 | 3,556,177 | -0.21(-1.48%) |
Oct 08, 2019 | 14.37 | 14.60 | 14.10 | 14.15 | 3,515,266 | -0.44(-3.02%) |
Oct 07, 2019 | 14.37 | 14.69 | 13.96 | 14.59 | 3,927,071 | +0.22(+1.53%) |
Oct 04, 2019 | 14.10 | 14.44 | 13.98 | 14.37 | 7,412,000 | +0.31(+2.20%) |
Oct 03, 2019 | 14.32 | 14.34 | 13.94 | 14.06 | 10,028,885 | -0.05(-0.35%) |
Oct 02, 2019 | 14.50 | 14.50 | 13.87 | 14.11 | 9,244,012 | -0.51(-3.49%) |
Oct 01, 2019 | 15.26 | 15.56 | 14.40 | 14.62 | 6,978,155 | -0.54(-3.56%) |
Sep 30, 2019 | 15.30 | 15.34 | 14.79 | 15.16 | 4,941,572 | +0.01(+0.07%) |
Sep 27, 2019 | 15.54 | 15.60 | 15.02 | 15.15 | 4,521,700 | -0.43(-2.76%) |
Sep 26, 2019 | 15.95 | 15.95 | 15.42 | 15.58 | 6,044,241 | -0.31(-1.95%) |
Sep 25, 2019 | 15.89 | 16.27 | 15.79 | 15.89 | 4,005,352 | -0.23(-1.43%) |
Sep 24, 2019 | 16.67 | 16.84 | 15.70 | 16.12 | 7,668,431 | -0.53(-3.18%) |
Sep 23, 2019 | 16.85 | 17.18 | 16.63 | 16.65 | 4,469,000 | -0.19(-1.13%) |
Sep 20, 2019 | 17.02 | 17.18 | 16.77 | 16.84 | 4,877,700 | -0.10(-0.59%) |
Sep 19, 2019 | 17.03 | 17.12 | 16.50 | 16.94 | 3,514,342 | +0.01(+0.06%) |
Sep 18, 2019 | 17.18 | 17.24 | 16.78 | 16.93 | 3,494,219 | -0.24(-1.40%) |
Sep 17, 2019 | 17.38 | 17.55 | 16.84 | 17.17 | 4,593,415 | -0.08(-0.46%) |
Sep 16, 2019 | 16.68 | 17.27 | 16.68 | 17.25 | 4,645,567 | +0.54(+3.23%) |
Sep 13, 2019 | 16.81 | 16.98 | 16.47 | 16.71 | 5,190,900 | -0.04(-0.24%) |
Sep 12, 2019 | 16.85 | 17.10 | 16.65 | 16.75 | 6,044,102 | +0.02(+0.12%) |
Sep 11, 2019 | 15.98 | 16.78 | 15.85 | 16.73 | 7,410,440 | +0.42(+2.58%) |
Sep 10, 2019 | 15.77 | 16.35 | 15.42 | 16.31 | 6,432,514 | +0.43(+2.71%) |
Sep 09, 2019 | 16.38 | 16.57 | 15.81 | 15.88 | 7,615,637 | -0.39(-2.40%) |
Sep 06, 2019 | 16.00 | 16.36 | 15.26 | 16.27 | 5,408,600 | +0.27(+1.69%) |
Sep 05, 2019 | 16.16 | 16.20 | 15.32 | 16.00 | 7,175,416 | -0.14(-0.87%) |
Sep 04, 2019 | 14.90 | 16.21 | 14.82 | 16.14 | 9,681,925 | +1.39(+9.42%) |
Sep 03, 2019 | 15.25 | 15.47 | 14.69 | 14.75 | 8,057,676 | -0.24(-1.60%) |
Aug 30, 2019 | 15.40 | 15.48 | 14.94 | 14.99 | 5,088,400 | -0.44(-2.85%) |
Aug 29, 2019 | 15.23 | 15.56 | 15.14 | 15.43 | 4,082,083 | +0.36(+2.39%) |
Aug 28, 2019 | 14.55 | 15.09 | 14.29 | 15.07 | 4,432,510 | +0.50(+3.43%) |
Aug 27, 2019 | 15.30 | 15.35 | 14.05 | 14.57 | 10,106,362 | -0.64(-4.21%) |
Aug 26, 2019 | 15.32 | 15.44 | 14.90 | 15.21 | 4,386,376 | +0.00(+0.00%) |
Aug 23, 2019 | 15.45 | 15.61 | 15.16 | 15.21 | 5,086,200 | -0.35(-2.25%) |
Aug 22, 2019 | 16.13 | 16.21 | 15.37 | 15.56 | 7,090,454 | -0.49(-3.05%) |
Aug 21, 2019 | 15.50 | 16.23 | 15.50 | 16.05 | 8,319,852 | +0.62(+4.02%) |
Aug 20, 2019 | 15.61 | 15.73 | 15.06 | 15.43 | 5,449,112 | -0.23(-1.47%) |
Aug 19, 2019 | 15.42 | 15.84 | 15.20 | 15.66 | 8,245,387 | +0.51(+3.37%) |
Aug 16, 2019 | 14.63 | 15.19 | 14.51 | 15.15 | 7,238,100 | +0.71(+4.92%) |
Aug 15, 2019 | 14.94 | 15.14 | 14.19 | 14.44 | 7,890,832 | -0.38(-2.56%) |
Aug 14, 2019 | 14.26 | 14.97 | 14.22 | 14.82 | 9,724,049 | +0.53(+3.71%) |
Aug 13, 2019 | 13.84 | 14.41 | 13.80 | 14.29 | 8,142,028 | +0.40(+2.88%) |
Aug 12, 2019 | 14.78 | 14.88 | 13.76 | 13.89 | 15,456,764 | -0.88(-5.96%) |
Aug 09, 2019 | 14.64 | 15.43 | 14.50 | 14.77 | 28,444,700 | -3.04(-17.07%) |
Aug 08, 2019 | 17.01 | 17.89 | 16.95 | 17.81 | 12,703,827 | +0.95(+5.63%) |
Aug 07, 2019 | 16.80 | 17.00 | 16.52 | 16.86 | 4,888,816 | -0.20(-1.17%) |
Aug 06, 2019 | 17.07 | 17.23 | 16.72 | 17.06 | 5,486,545 | +0.26(+1.55%) |
Aug 05, 2019 | 17.00 | 17.00 | 16.37 | 16.80 | 9,489,881 | -0.45(-2.61%) |
Aug 02, 2019 | 17.98 | 17.98 | 17.07 | 17.25 | 8,685,100 | -0.55(-3.09%) |