Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.63 | 17.77 | 17.42 | 17.74 | 1,396,571 | -0.06(-0.31%) |
Oct 30, 2019 | 17.87 | 17.87 | 17.54 | 17.79 | 1,097,931 | -0.27(-1.47%) |
Oct 29, 2019 | 17.68 | 18.09 | 17.57 | 18.06 | 1,348,243 | +0.33(+1.86%) |
Oct 28, 2019 | 17.80 | 18.12 | 17.72 | 17.73 | 1,285,223 | +0.07(+0.42%) |
Oct 25, 2019 | 17.53 | 18.05 | 17.34 | 17.65 | 1,621,448 | +0.22(+1.26%) |
Oct 24, 2019 | 17.71 | 18.16 | 17.38 | 17.43 | 2,169,842 | -0.11(-0.63%) |
Oct 23, 2019 | 17.31 | 17.65 | 16.25 | 17.54 | 3,594,540 | +0.20(+1.16%) |
Oct 22, 2019 | 16.92 | 17.39 | 16.69 | 17.34 | 2,940,035 | +0.39(+2.33%) |
Oct 21, 2019 | 17.51 | 17.68 | 16.91 | 16.95 | 1,613,922 | -0.25(-1.44%) |
Oct 18, 2019 | 17.09 | 17.50 | 17.02 | 17.20 | 1,422,445 | +0.08(+0.48%) |
Oct 17, 2019 | 17.79 | 18.07 | 16.95 | 17.11 | 2,586,200 | -0.54(-3.07%) |
Oct 16, 2019 | 17.68 | 17.90 | 17.43 | 17.65 | 1,681,126 | -0.18(-1.03%) |
Oct 15, 2019 | 17.33 | 18.09 | 17.04 | 17.84 | 2,290,394 | +0.63(+3.68%) |
Oct 14, 2019 | 16.97 | 17.31 | 16.78 | 17.20 | 2,347,460 | -0.11(-0.64%) |
Oct 11, 2019 | 16.69 | 17.46 | 16.65 | 17.31 | 1,842,575 | +1.05(+6.43%) |
Oct 10, 2019 | 16.24 | 16.30 | 15.97 | 16.27 | 1,149,912 | +0.26(+1.60%) |
Oct 09, 2019 | 16.08 | 16.08 | 15.75 | 16.01 | 824,614 | +0.15(+0.93%) |
Oct 08, 2019 | 15.88 | 16.02 | 15.76 | 15.86 | 1,055,297 | -0.30(-1.87%) |
Oct 07, 2019 | 16.19 | 16.57 | 16.10 | 16.17 | 890,779 | -0.02(-0.11%) |
Oct 04, 2019 | 16.05 | 16.20 | 15.72 | 16.19 | 1,238,155 | +0.16(+0.97%) |
Oct 03, 2019 | 15.58 | 16.13 | 15.52 | 16.03 | 1,674,095 | +0.39(+2.52%) |
Oct 02, 2019 | 15.68 | 15.82 | 15.42 | 15.64 | 1,615,671 | -0.27(-1.67%) |
Oct 01, 2019 | 16.09 | 16.53 | 15.84 | 15.90 | 1,702,155 | -0.05(-0.29%) |
Sep 30, 2019 | 15.36 | 16.13 | 15.29 | 15.95 | 1,775,737 | +0.59(+3.82%) |
Sep 27, 2019 | 15.53 | 15.81 | 15.26 | 15.36 | 1,506,907 | -0.05(-0.30%) |
Sep 26, 2019 | 15.98 | 16.13 | 14.83 | 15.41 | 3,365,565 | -0.97(-5.94%) |
Sep 25, 2019 | 15.80 | 16.53 | 15.75 | 16.38 | 1,951,260 | +0.56(+3.54%) |
Sep 24, 2019 | 16.37 | 16.41 | 15.70 | 15.82 | 1,791,487 | -0.61(-3.69%) |
Sep 23, 2019 | 15.95 | 16.68 | 15.86 | 16.42 | 1,469,989 | -0.06(-0.39%) |
Sep 20, 2019 | 16.87 | 16.89 | 16.33 | 16.49 | 2,852,629 | -0.37(-2.18%) |
Sep 19, 2019 | 16.83 | 17.18 | 16.80 | 16.86 | 1,417,313 | -0.29(-1.71%) |
Sep 18, 2019 | 17.23 | 17.55 | 16.95 | 17.15 | 1,290,788 | -0.18(-1.06%) |
Sep 17, 2019 | 17.14 | 17.44 | 16.79 | 17.33 | 2,221,299 | -0.06(-0.37%) |
Sep 16, 2019 | 17.03 | 17.52 | 17.01 | 17.40 | 1,987,077 | +0.18(+1.07%) |
Sep 13, 2019 | 17.38 | 17.45 | 17.08 | 17.21 | 1,502,657 | +0.16(+0.91%) |
Sep 12, 2019 | 17.06 | 17.34 | 16.72 | 17.06 | 2,222,273 | +0.06(+0.38%) |
Sep 11, 2019 | 16.16 | 17.13 | 15.78 | 16.99 | 3,006,572 | +1.00(+6.25%) |
Sep 10, 2019 | 15.23 | 16.01 | 15.10 | 15.99 | 2,000,649 | +0.84(+5.57%) |
Sep 09, 2019 | 14.70 | 15.17 | 14.65 | 15.15 | 1,201,826 | +0.61(+4.16%) |
Sep 06, 2019 | 14.75 | 14.84 | 14.49 | 14.54 | 738,032 | -0.10(-0.69%) |
Sep 05, 2019 | 14.50 | 14.92 | 14.41 | 14.64 | 1,036,913 | +0.39(+2.70%) |
Sep 04, 2019 | 14.12 | 14.53 | 14.05 | 14.26 | 1,640,468 | +0.44(+3.19%) |
Sep 03, 2019 | 14.12 | 14.16 | 13.76 | 13.82 | 1,980,048 | -0.56(-3.89%) |
Aug 30, 2019 | 14.43 | 14.50 | 14.19 | 14.38 | 1,133,204 | +0.01(+0.06%) |
Aug 29, 2019 | 14.30 | 14.53 | 14.30 | 14.37 | 789,910 | +0.34(+2.42%) |
Aug 28, 2019 | 13.68 | 14.18 | 13.48 | 14.03 | 1,381,532 | +0.30(+2.21%) |
Aug 27, 2019 | 14.22 | 14.40 | 13.72 | 13.73 | 2,030,995 | -0.35(-2.48%) |
Aug 26, 2019 | 14.13 | 14.22 | 13.72 | 14.08 | 947,112 | +0.18(+1.32%) |
Aug 23, 2019 | 14.43 | 14.52 | 13.86 | 13.89 | 1,233,796 | -0.71(-4.84%) |
Aug 22, 2019 | 15.09 | 15.09 | 14.56 | 14.60 | 1,090,995 | -0.45(-2.99%) |
Aug 21, 2019 | 15.31 | 15.31 | 15.04 | 15.05 | 979,938 | -0.02(-0.12%) |
Aug 20, 2019 | 14.80 | 15.14 | 14.74 | 15.07 | 1,078,977 | +0.12(+0.80%) |
Aug 19, 2019 | 14.75 | 15.04 | 14.62 | 14.95 | 1,058,236 | +0.51(+3.56%) |
Aug 16, 2019 | 14.12 | 14.62 | 14.03 | 14.43 | 1,267,471 | +0.41(+2.94%) |
Aug 15, 2019 | 14.50 | 14.50 | 13.86 | 14.02 | 1,379,912 | -0.39(-2.68%) |
Aug 14, 2019 | 14.80 | 14.83 | 14.34 | 14.41 | 1,740,766 | -0.76(-5.02%) |
Aug 13, 2019 | 14.78 | 15.60 | 14.78 | 15.17 | 1,295,373 | +0.31(+2.10%) |
Aug 12, 2019 | 14.90 | 14.98 | 14.73 | 14.86 | 822,641 | -0.14(-0.92%) |
Aug 09, 2019 | 15.25 | 15.29 | 14.77 | 14.99 | 789,145 | -0.47(-3.03%) |
Aug 08, 2019 | 15.01 | 15.47 | 15.01 | 15.46 | 1,140,592 | +0.58(+3.88%) |
Aug 07, 2019 | 14.90 | 15.08 | 14.71 | 14.88 | 1,812,184 | -0.31(-2.05%) |
Aug 06, 2019 | 14.92 | 15.22 | 14.75 | 15.20 | 1,023,102 | +0.28(+1.91%) |
Aug 05, 2019 | 14.88 | 15.00 | 14.71 | 14.91 | 798,364 | -0.37(-2.40%) |
Aug 02, 2019 | 15.21 | 15.37 | 14.85 | 15.28 | 1,494,047 | -0.08(-0.54%) |