Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.06 | 17.09 | 16.65 | 16.94 | 63,016,344 | +0.01(+0.07%) |
Oct 30, 2019 | 16.78 | 17.01 | 16.49 | 16.93 | 60,726,984 | +0.23(+1.41%) |
Oct 29, 2019 | 17.00 | 17.08 | 16.68 | 16.69 | 54,693,696 | -0.39(-2.30%) |
Oct 28, 2019 | 16.83 | 17.15 | 16.83 | 17.09 | 56,985,560 | +0.51(+3.05%) |
Oct 25, 2019 | 15.96 | 16.62 | 15.95 | 16.58 | 66,050,688 | +0.37(+2.28%) |
Oct 24, 2019 | 16.10 | 16.24 | 15.88 | 16.21 | 63,617,044 | +0.45(+2.87%) |
Oct 23, 2019 | 15.57 | 15.77 | 15.50 | 15.76 | 50,357,496 | +0.07(+0.47%) |
Oct 22, 2019 | 16.22 | 16.31 | 15.67 | 15.68 | 64,609,428 | -0.37(-2.31%) |
Oct 21, 2019 | 15.90 | 16.09 | 15.75 | 16.06 | 48,364,468 | +0.41(+2.64%) |
Oct 18, 2019 | 16.04 | 16.14 | 15.40 | 15.64 | 79,035,768 | -0.46(-2.87%) |
Oct 17, 2019 | 16.27 | 16.34 | 15.92 | 16.11 | 62,443,248 | +0.11(+0.69%) |
Oct 16, 2019 | 15.94 | 16.11 | 15.84 | 16.00 | 60,511,936 | -0.12(-0.74%) |
Oct 15, 2019 | 15.67 | 16.22 | 15.64 | 16.12 | 72,439,000 | +0.59(+3.79%) |
Oct 14, 2019 | 15.46 | 15.67 | 15.42 | 15.53 | 47,200,012 | +0.02(+0.11%) |
Oct 11, 2019 | 15.46 | 15.89 | 15.44 | 15.51 | 114,246,488 | +0.56(+3.74%) |
Oct 10, 2019 | 14.63 | 15.13 | 14.59 | 14.95 | 92,074,920 | +0.32(+2.19%) |
Oct 09, 2019 | 14.57 | 14.82 | 14.44 | 14.63 | 79,548,024 | +0.43(+3.03%) |
Oct 08, 2019 | 14.58 | 14.79 | 14.18 | 14.20 | 120,971,752 | -0.68(-4.55%) |
Oct 07, 2019 | 14.88 | 15.24 | 14.80 | 14.88 | 83,305,432 | -0.14(-0.93%) |
Oct 04, 2019 | 14.60 | 15.08 | 14.57 | 15.02 | 87,359,232 | +0.61(+4.21%) |
Oct 03, 2019 | 13.94 | 14.42 | 13.42 | 14.41 | 123,387,464 | +0.46(+3.29%) |
Oct 02, 2019 | 14.41 | 14.41 | 13.69 | 13.95 | 139,002,528 | -0.75(-5.12%) |
Oct 01, 2019 | 15.24 | 15.49 | 14.62 | 14.70 | 81,621,144 | -0.36(-2.42%) |
Sep 30, 2019 | 14.81 | 15.14 | 14.74 | 15.07 | 60,760,008 | +0.39(+2.67%) |
Sep 27, 2019 | 15.29 | 15.32 | 14.34 | 14.68 | 96,464,824 | -0.55(-3.63%) |
Sep 26, 2019 | 15.34 | 15.37 | 14.88 | 15.23 | 70,046,080 | -0.15(-1.00%) |
Sep 25, 2019 | 14.85 | 15.51 | 14.48 | 15.38 | 78,431,496 | +0.48(+3.20%) |
Sep 24, 2019 | 15.73 | 15.83 | 14.70 | 14.90 | 104,990,400 | -0.61(-3.95%) |
Sep 23, 2019 | 15.47 | 15.66 | 15.33 | 15.52 | 46,714,952 | +0.01(+0.09%) |
Sep 20, 2019 | 16.08 | 16.12 | 15.34 | 15.50 | 63,601,672 | -0.50(-3.15%) |
Sep 19, 2019 | 16.02 | 16.30 | 15.91 | 16.01 | 68,041,640 | +0.07(+0.44%) |
Sep 18, 2019 | 15.86 | 15.96 | 15.34 | 15.94 | 72,902,752 | -0.01(-0.06%) |
Sep 17, 2019 | 15.73 | 15.96 | 15.64 | 15.95 | 46,657,656 | +0.21(+1.32%) |
Sep 16, 2019 | 15.64 | 15.84 | 15.60 | 15.74 | 49,547,808 | -0.22(-1.38%) |
Sep 13, 2019 | 16.06 | 16.17 | 15.89 | 15.96 | 55,022,948 | -0.17(-1.06%) |
Sep 12, 2019 | 16.23 | 16.50 | 16.06 | 16.13 | 71,495,880 | +0.20(+1.24%) |
Sep 11, 2019 | 15.58 | 15.96 | 15.48 | 15.93 | 55,682,128 | +0.42(+2.69%) |
Sep 10, 2019 | 15.39 | 15.52 | 15.08 | 15.51 | 69,884,088 | -0.13(-0.83%) |
Sep 09, 2019 | 15.88 | 15.91 | 15.39 | 15.64 | 57,320,740 | -0.10(-0.64%) |
Sep 06, 2019 | 15.85 | 15.88 | 15.64 | 15.74 | 58,821,440 | -0.04(-0.28%) |
Sep 05, 2019 | 15.46 | 15.92 | 15.43 | 15.79 | 64,876,028 | +0.83(+5.52%) |
Sep 04, 2019 | 14.76 | 15.00 | 14.65 | 14.96 | 51,482,180 | +0.60(+4.21%) |
Sep 03, 2019 | 14.49 | 14.71 | 14.21 | 14.36 | 65,986,256 | -0.43(-2.91%) |
Aug 30, 2019 | 15.14 | 15.14 | 14.54 | 14.79 | 69,669,200 | -0.11(-0.71%) |
Aug 29, 2019 | 14.77 | 15.02 | 14.60 | 14.89 | 72,432,168 | +0.65(+4.55%) |
Aug 28, 2019 | 13.96 | 14.32 | 13.75 | 14.24 | 65,409,132 | +0.14(+1.01%) |
Aug 27, 2019 | 14.48 | 14.56 | 13.93 | 14.10 | 79,206,376 | -0.09(-0.60%) |
Aug 26, 2019 | 14.05 | 14.19 | 13.80 | 14.19 | 75,025,280 | +0.55(+4.05%) |
Aug 23, 2019 | 14.70 | 15.11 | 13.47 | 13.64 | 154,834,256 | -1.37(-9.15%) |
Aug 22, 2019 | 15.24 | 15.35 | 14.65 | 15.01 | 78,250,632 | -0.15(-0.97%) |
Aug 21, 2019 | 15.16 | 15.30 | 15.00 | 15.16 | 51,997,860 | +0.38(+2.55%) |
Aug 20, 2019 | 15.01 | 15.17 | 14.77 | 14.78 | 64,110,220 | -0.31(-2.06%) |
Aug 19, 2019 | 15.03 | 15.22 | 14.90 | 15.09 | 61,471,932 | +0.67(+4.68%) |
Aug 16, 2019 | 14.13 | 14.54 | 14.13 | 14.42 | 84,314,632 | +0.64(+4.61%) |
Aug 15, 2019 | 13.91 | 14.01 | 13.46 | 13.78 | 107,627,456 | -0.06(-0.42%) |
Aug 14, 2019 | 14.46 | 14.60 | 13.75 | 13.84 | 155,485,088 | -1.36(-8.96%) |
Aug 13, 2019 | 14.24 | 15.50 | 14.18 | 15.20 | 122,826,520 | +0.94(+6.56%) |
Aug 12, 2019 | 14.49 | 14.63 | 14.06 | 14.26 | 108,751,848 | -0.49(-3.35%) |
Aug 09, 2019 | 14.98 | 15.14 | 14.42 | 14.76 | 113,189,080 | -0.45(-2.96%) |
Aug 08, 2019 | 14.48 | 15.21 | 14.35 | 15.21 | 111,608,296 | +0.94(+6.62%) |
Aug 07, 2019 | 13.59 | 14.33 | 13.27 | 14.26 | 157,150,160 | +0.21(+1.46%) |
Aug 06, 2019 | 13.87 | 14.17 | 13.57 | 14.06 | 108,903,624 | +0.55(+4.11%) |
Aug 05, 2019 | 14.16 | 14.16 | 13.12 | 13.50 | 153,700,304 | -1.58(-10.50%) |
Aug 02, 2019 | 15.45 | 15.51 | 14.81 | 15.09 | 126,255,152 | -0.72(-4.58%) |