Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.78 | 17.89 | 17.41 | 17.76 | 8,370,321 | -0.28(-1.55%) |
Oct 30, 2019 | 18.57 | 18.61 | 17.97 | 18.04 | 3,373,367 | -0.66(-3.51%) |
Oct 29, 2019 | 18.49 | 18.77 | 18.42 | 18.69 | 5,904,493 | +0.24(+1.28%) |
Oct 28, 2019 | 18.59 | 18.63 | 18.43 | 18.45 | 3,617,483 | +0.33(+1.83%) |
Oct 25, 2019 | 18.04 | 18.23 | 17.99 | 18.12 | 3,378,772 | +0.05(+0.29%) |
Oct 24, 2019 | 18.34 | 18.35 | 17.93 | 18.07 | 3,478,961 | -0.24(-1.29%) |
Oct 23, 2019 | 18.19 | 18.38 | 18.06 | 18.31 | 4,146,406 | +0.07(+0.38%) |
Oct 22, 2019 | 18.31 | 18.49 | 18.12 | 18.24 | 3,264,976 | +0.01(+0.05%) |
Oct 21, 2019 | 18.20 | 18.42 | 18.14 | 18.23 | 2,262,593 | +0.27(+1.51%) |
Oct 18, 2019 | 18.13 | 18.24 | 17.85 | 17.96 | 2,099,956 | -0.13(-0.73%) |
Oct 17, 2019 | 18.29 | 18.30 | 17.97 | 18.09 | 1,993,572 | +0.09(+0.49%) |
Oct 16, 2019 | 18.32 | 18.47 | 17.97 | 18.00 | 2,537,282 | -0.19(-1.06%) |
Oct 15, 2019 | 18.32 | 18.45 | 18.08 | 18.19 | 2,115,480 | +0.14(+0.78%) |
Oct 14, 2019 | 18.12 | 18.35 | 17.98 | 18.05 | 2,764,379 | -0.40(-2.18%) |
Oct 11, 2019 | 18.15 | 18.62 | 18.14 | 18.45 | 3,005,017 | +0.38(+2.08%) |
Oct 10, 2019 | 17.85 | 18.13 | 17.76 | 18.08 | 3,050,338 | +0.40(+2.28%) |
Oct 09, 2019 | 17.81 | 17.89 | 17.56 | 17.68 | 2,610,071 | +0.10(+0.60%) |
Oct 08, 2019 | 17.56 | 17.74 | 17.48 | 17.57 | 2,722,083 | -0.14(-0.79%) |
Oct 07, 2019 | 17.78 | 17.99 | 17.69 | 17.71 | 2,038,737 | +0.06(+0.35%) |
Oct 04, 2019 | 17.74 | 17.83 | 17.58 | 17.65 | 2,446,614 | -0.13(-0.74%) |
Oct 03, 2019 | 17.57 | 17.82 | 17.45 | 17.78 | 2,616,161 | +0.16(+0.89%) |
Oct 02, 2019 | 17.62 | 17.81 | 17.48 | 17.62 | 4,535,933 | -0.47(-2.61%) |
Oct 01, 2019 | 18.58 | 18.63 | 18.01 | 18.10 | 2,933,561 | -0.43(-2.31%) |
Sep 30, 2019 | 18.50 | 18.60 | 18.38 | 18.52 | 2,941,856 | -0.13(-0.70%) |
Sep 27, 2019 | 18.26 | 18.73 | 18.21 | 18.66 | 4,046,934 | +0.59(+3.29%) |
Sep 26, 2019 | 18.25 | 18.28 | 17.92 | 18.06 | 2,521,943 | -0.41(-2.22%) |
Sep 25, 2019 | 18.05 | 18.50 | 18.00 | 18.47 | 2,127,939 | +0.12(+0.67%) |
Sep 24, 2019 | 18.82 | 18.85 | 18.14 | 18.35 | 3,292,547 | -0.51(-2.69%) |
Sep 23, 2019 | 18.68 | 18.88 | 18.53 | 18.86 | 2,209,564 | -0.13(-0.69%) |
Sep 20, 2019 | 19.15 | 19.29 | 18.90 | 18.99 | 3,005,703 | -0.24(-1.27%) |
Sep 19, 2019 | 19.70 | 19.72 | 19.21 | 19.23 | 2,318,396 | -0.30(-1.52%) |
Sep 18, 2019 | 19.54 | 19.74 | 19.50 | 19.53 | 2,372,287 | -0.25(-1.28%) |
Sep 17, 2019 | 20.19 | 20.20 | 19.72 | 19.78 | 3,063,391 | -0.43(-2.12%) |
Sep 16, 2019 | 20.69 | 20.79 | 20.14 | 20.21 | 5,576,222 | +0.47(+2.39%) |
Sep 13, 2019 | 19.99 | 20.08 | 19.68 | 19.74 | 3,545,927 | +0.06(+0.31%) |
Sep 12, 2019 | 19.59 | 19.78 | 19.33 | 19.68 | 2,946,406 | +0.00(+0.00%) |
Sep 11, 2019 | 20.02 | 20.12 | 19.50 | 19.68 | 3,928,032 | -0.31(-1.53%) |
Sep 10, 2019 | 20.06 | 20.18 | 19.85 | 19.99 | 3,076,732 | +0.36(+1.83%) |
Sep 09, 2019 | 19.43 | 19.91 | 19.36 | 19.63 | 3,442,427 | +0.58(+3.03%) |
Sep 06, 2019 | 19.45 | 19.48 | 18.95 | 19.05 | 4,876,421 | -0.15(-0.77%) |
Sep 05, 2019 | 19.14 | 19.41 | 19.14 | 19.20 | 3,368,366 | +0.46(+2.47%) |
Sep 04, 2019 | 18.76 | 18.93 | 18.66 | 18.73 | 4,224,958 | +0.42(+2.29%) |
Sep 03, 2019 | 18.69 | 18.71 | 18.20 | 18.31 | 5,253,173 | -0.61(-3.24%) |
Aug 30, 2019 | 19.37 | 19.37 | 18.75 | 18.93 | 3,537,580 | -0.11(-0.60%) |
Aug 29, 2019 | 19.37 | 19.47 | 18.99 | 19.04 | 3,746,239 | -0.23(-1.18%) |
Aug 28, 2019 | 19.35 | 19.56 | 19.17 | 19.27 | 3,453,716 | -0.02(-0.09%) |
Aug 27, 2019 | 19.25 | 19.35 | 19.14 | 19.29 | 3,112,290 | +0.24(+1.29%) |
Aug 26, 2019 | 19.19 | 19.28 | 18.96 | 19.04 | 2,814,557 | +0.23(+1.21%) |
Aug 23, 2019 | 18.87 | 19.28 | 18.75 | 18.81 | 3,074,646 | -0.24(-1.29%) |
Aug 22, 2019 | 19.18 | 19.28 | 19.00 | 19.06 | 2,375,437 | +0.04(+0.23%) |
Aug 21, 2019 | 19.19 | 19.20 | 18.87 | 19.01 | 2,547,627 | +0.37(+1.97%) |
Aug 20, 2019 | 18.97 | 19.00 | 18.61 | 18.65 | 2,033,272 | -0.40(-2.11%) |
Aug 19, 2019 | 19.20 | 19.22 | 18.98 | 19.05 | 2,623,998 | +0.38(+2.06%) |
Aug 16, 2019 | 18.24 | 18.74 | 18.18 | 18.66 | 2,443,870 | +0.45(+2.50%) |
Aug 15, 2019 | 18.21 | 18.38 | 18.02 | 18.21 | 2,395,433 | -0.09(-0.48%) |
Aug 14, 2019 | 18.80 | 18.81 | 18.17 | 18.30 | 2,733,889 | -1.04(-5.38%) |
Aug 13, 2019 | 19.09 | 19.64 | 19.01 | 19.34 | 3,451,024 | +0.17(+0.91%) |
Aug 12, 2019 | 19.20 | 19.48 | 19.10 | 19.16 | 3,702,745 | -0.82(-4.11%) |
Aug 09, 2019 | 20.01 | 20.08 | 19.82 | 19.99 | 4,410,971 | -0.31(-1.51%) |
Aug 08, 2019 | 20.13 | 20.34 | 20.13 | 20.29 | 2,308,011 | +0.04(+0.22%) |
Aug 07, 2019 | 19.85 | 20.33 | 19.77 | 20.25 | 3,619,868 | -0.12(-0.60%) |
Aug 06, 2019 | 20.52 | 20.62 | 19.99 | 20.37 | 3,258,872 | -0.10(-0.47%) |
Aug 05, 2019 | 20.48 | 20.69 | 20.33 | 20.47 | 2,663,824 | -0.52(-2.50%) |
Aug 02, 2019 | 21.13 | 21.24 | 20.69 | 20.99 | 5,140,073 | -0.45(-2.12%) |