Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.00 | 17.10 | 15.26 | 15.45 | 9,199,570 | -1.93(-11.10%) |
Oct 30, 2019 | 16.99 | 17.48 | 16.91 | 17.38 | 3,247,742 | +0.44(+2.60%) |
Oct 29, 2019 | 17.23 | 17.25 | 16.84 | 16.94 | 2,791,454 | -0.30(-1.74%) |
Oct 28, 2019 | 17.37 | 17.43 | 17.03 | 17.24 | 1,716,792 | -0.01(-0.06%) |
Oct 25, 2019 | 16.79 | 17.31 | 16.77 | 17.25 | 1,805,600 | +0.39(+2.31%) |
Oct 24, 2019 | 16.79 | 16.92 | 16.51 | 16.86 | 2,012,510 | +0.16(+0.96%) |
Oct 23, 2019 | 16.78 | 17.00 | 16.65 | 16.70 | 1,622,160 | -0.06(-0.36%) |
Oct 22, 2019 | 16.97 | 17.38 | 16.60 | 16.76 | 1,992,478 | -0.06(-0.36%) |
Oct 21, 2019 | 16.59 | 16.85 | 16.48 | 16.82 | 2,142,492 | +0.40(+2.44%) |
Oct 18, 2019 | 17.03 | 17.09 | 16.34 | 16.42 | 2,583,600 | -0.58(-3.41%) |
Oct 17, 2019 | 16.90 | 17.12 | 16.82 | 17.00 | 2,111,938 | +0.22(+1.31%) |
Oct 16, 2019 | 16.81 | 17.08 | 16.76 | 16.78 | 2,178,045 | -0.01(-0.06%) |
Oct 15, 2019 | 16.36 | 17.07 | 16.36 | 16.79 | 2,815,551 | +0.41(+2.50%) |
Oct 14, 2019 | 16.55 | 16.65 | 16.33 | 16.38 | 1,267,065 | -0.14(-0.85%) |
Oct 11, 2019 | 16.60 | 16.78 | 16.28 | 16.52 | 2,800,700 | -0.01(-0.06%) |
Oct 10, 2019 | 16.27 | 16.77 | 16.19 | 16.53 | 2,488,815 | +0.24(+1.47%) |
Oct 09, 2019 | 16.71 | 16.86 | 16.25 | 16.29 | 2,268,443 | -0.23(-1.36%) |
Oct 08, 2019 | 16.54 | 16.72 | 16.23 | 16.52 | 3,603,946 | -0.29(-1.70%) |
Oct 07, 2019 | 16.95 | 17.13 | 16.79 | 16.80 | 2,326,650 | -0.23(-1.38%) |
Oct 04, 2019 | 17.96 | 17.98 | 16.94 | 17.04 | 3,671,400 | -0.89(-4.99%) |
Oct 03, 2019 | 17.92 | 18.09 | 17.41 | 17.93 | 1,801,313 | +0.00(+0.00%) |
Oct 02, 2019 | 17.62 | 18.09 | 17.46 | 17.93 | 1,819,160 | +0.19(+1.07%) |
Oct 01, 2019 | 17.75 | 18.06 | 17.53 | 17.74 | 2,436,573 | +0.05(+0.31%) |
Sep 30, 2019 | 18.07 | 18.18 | 17.59 | 17.68 | 2,020,178 | -0.31(-1.72%) |
Sep 27, 2019 | 18.00 | 18.43 | 17.37 | 18.00 | 3,368,700 | -0.33(-1.83%) |
Sep 26, 2019 | 18.93 | 19.00 | 18.16 | 18.33 | 2,010,104 | -0.59(-3.12%) |
Sep 25, 2019 | 18.45 | 19.21 | 18.33 | 18.92 | 3,308,982 | +0.39(+2.10%) |
Sep 24, 2019 | 19.29 | 19.45 | 18.48 | 18.53 | 3,219,907 | -0.76(-3.94%) |
Sep 23, 2019 | 19.64 | 19.74 | 19.15 | 19.29 | 1,624,857 | -0.27(-1.38%) |
Sep 20, 2019 | 19.64 | 20.04 | 19.46 | 19.56 | 5,068,000 | -0.01(-0.05%) |
Sep 19, 2019 | 19.33 | 19.88 | 19.12 | 19.57 | 2,511,906 | +0.30(+1.56%) |
Sep 18, 2019 | 19.24 | 19.39 | 19.04 | 19.27 | 1,501,381 | -0.10(-0.52%) |
Sep 17, 2019 | 19.36 | 19.48 | 19.14 | 19.37 | 1,694,216 | +0.07(+0.36%) |
Sep 16, 2019 | 19.14 | 19.44 | 19.01 | 19.30 | 1,237,771 | +0.06(+0.31%) |
Sep 13, 2019 | 19.23 | 19.54 | 18.88 | 19.24 | 2,750,500 | -0.02(-0.10%) |
Sep 12, 2019 | 19.46 | 19.59 | 19.18 | 19.26 | 1,664,084 | -0.15(-0.77%) |
Sep 11, 2019 | 19.21 | 19.50 | 19.09 | 19.41 | 1,741,608 | +0.15(+0.78%) |
Sep 10, 2019 | 18.84 | 19.38 | 18.56 | 19.26 | 1,850,299 | +0.26(+1.37%) |
Sep 09, 2019 | 19.33 | 19.44 | 18.83 | 19.00 | 2,134,464 | -0.27(-1.40%) |
Sep 06, 2019 | 19.52 | 19.71 | 19.22 | 19.27 | 1,497,600 | -0.25(-1.28%) |
Sep 05, 2019 | 19.50 | 19.77 | 19.22 | 19.52 | 2,031,690 | +0.18(+0.93%) |
Sep 04, 2019 | 20.20 | 20.20 | 18.90 | 19.34 | 3,527,891 | -0.58(-2.91%) |
Sep 03, 2019 | 19.84 | 20.35 | 19.65 | 19.92 | 4,025,659 | +0.07(+0.35%) |
Aug 30, 2019 | 19.52 | 20.32 | 19.27 | 19.85 | 4,568,900 | +0.37(+1.90%) |
Aug 29, 2019 | 19.49 | 19.60 | 19.05 | 19.48 | 2,198,927 | +0.16(+0.83%) |
Aug 28, 2019 | 19.10 | 19.58 | 19.01 | 19.32 | 1,892,444 | +0.17(+0.89%) |
Aug 27, 2019 | 19.69 | 19.97 | 19.14 | 19.15 | 2,653,339 | -0.51(-2.59%) |
Aug 26, 2019 | 20.29 | 20.30 | 19.54 | 19.66 | 3,230,439 | -0.39(-1.95%) |
Aug 23, 2019 | 20.55 | 20.83 | 19.88 | 20.05 | 2,580,500 | -0.57(-2.76%) |
Aug 22, 2019 | 21.56 | 21.56 | 20.60 | 20.62 | 2,474,087 | -0.88(-4.09%) |
Aug 21, 2019 | 21.97 | 22.00 | 21.08 | 21.50 | 3,562,542 | -0.26(-1.19%) |
Aug 20, 2019 | 22.65 | 22.76 | 21.70 | 21.76 | 2,862,785 | -0.89(-3.93%) |
Aug 19, 2019 | 21.76 | 23.00 | 21.62 | 22.65 | 3,721,161 | +0.93(+4.28%) |
Aug 16, 2019 | 20.01 | 21.89 | 20.01 | 21.72 | 7,428,900 | +1.78(+8.93%) |
Aug 15, 2019 | 19.90 | 20.05 | 19.49 | 19.94 | 2,726,074 | +0.04(+0.20%) |
Aug 14, 2019 | 19.92 | 20.29 | 19.78 | 19.90 | 2,376,902 | -0.29(-1.44%) |
Aug 13, 2019 | 19.77 | 20.46 | 19.75 | 20.19 | 2,338,320 | +0.42(+2.12%) |
Aug 12, 2019 | 20.39 | 20.49 | 19.75 | 19.77 | 2,600,022 | -0.87(-4.22%) |
Aug 09, 2019 | 20.83 | 21.04 | 20.58 | 20.64 | 1,680,700 | -0.36(-1.71%) |
Aug 08, 2019 | 20.61 | 21.11 | 20.56 | 21.00 | 2,728,495 | +0.55(+2.69%) |
Aug 07, 2019 | 20.02 | 20.56 | 19.84 | 20.45 | 1,648,689 | +0.21(+1.04%) |
Aug 06, 2019 | 19.87 | 20.28 | 19.46 | 20.24 | 2,336,955 | +0.47(+2.38%) |
Aug 05, 2019 | 19.47 | 19.86 | 19.02 | 19.77 | 3,841,271 | -0.02(-0.10%) |
Aug 02, 2019 | 20.23 | 20.58 | 19.66 | 19.79 | 2,561,800 | -0.60(-2.94%) |