Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.68 | 17.82 | 17.35 | 17.65 | 8,408,051 | -0.17(-0.96%) |
Oct 30, 2019 | 17.90 | 17.93 | 17.62 | 17.82 | 7,300,283 | -0.12(-0.64%) |
Oct 29, 2019 | 17.82 | 18.11 | 17.82 | 17.94 | 6,320,839 | -0.04(-0.22%) |
Oct 28, 2019 | 17.93 | 18.17 | 17.90 | 17.98 | 8,226,798 | +0.16(+0.89%) |
Oct 25, 2019 | 17.61 | 17.93 | 17.61 | 17.82 | 6,058,328 | +0.13(+0.76%) |
Oct 24, 2019 | 17.89 | 17.94 | 17.60 | 17.69 | 9,146,212 | -0.20(-1.11%) |
Oct 23, 2019 | 17.77 | 17.91 | 17.68 | 17.88 | 8,167,046 | +0.02(+0.11%) |
Oct 22, 2019 | 17.68 | 17.99 | 17.49 | 17.86 | 8,163,436 | +0.18(+1.01%) |
Oct 21, 2019 | 17.78 | 17.95 | 17.63 | 17.69 | 8,149,820 | +0.13(+0.74%) |
Oct 18, 2019 | 17.44 | 17.65 | 17.25 | 17.56 | 11,346,514 | +0.15(+0.89%) |
Oct 17, 2019 | 17.60 | 17.60 | 17.22 | 17.40 | 9,966,846 | -0.06(-0.34%) |
Oct 16, 2019 | 17.46 | 17.67 | 17.34 | 17.46 | 11,708,258 | +0.01(+0.03%) |
Oct 15, 2019 | 17.27 | 17.57 | 17.16 | 17.46 | 6,607,146 | +0.28(+1.62%) |
Oct 14, 2019 | 17.02 | 17.25 | 16.93 | 17.18 | 4,655,330 | +0.04(+0.23%) |
Oct 11, 2019 | 17.19 | 17.36 | 17.03 | 17.14 | 9,076,930 | +0.35(+2.10%) |
Oct 10, 2019 | 16.55 | 16.88 | 16.53 | 16.79 | 10,895,114 | +0.39(+2.36%) |
Oct 09, 2019 | 16.34 | 16.50 | 16.24 | 16.40 | 8,784,290 | +0.20(+1.26%) |
Oct 08, 2019 | 16.41 | 16.54 | 16.19 | 16.19 | 16,891,992 | -0.68(-4.01%) |
Oct 07, 2019 | 16.71 | 17.04 | 16.68 | 16.87 | 11,605,984 | +0.09(+0.53%) |
Oct 04, 2019 | 16.60 | 16.80 | 16.44 | 16.78 | 6,330,734 | +0.16(+0.99%) |
Oct 03, 2019 | 16.49 | 16.62 | 16.14 | 16.62 | 10,273,589 | -0.03(-0.21%) |
Oct 02, 2019 | 16.85 | 16.89 | 16.58 | 16.65 | 9,305,614 | -0.35(-2.05%) |
Oct 01, 2019 | 17.73 | 17.81 | 16.99 | 17.00 | 8,936,789 | -0.58(-3.31%) |
Sep 30, 2019 | 17.59 | 17.74 | 17.53 | 17.58 | 5,608,358 | -0.00(-0.03%) |
Sep 27, 2019 | 17.65 | 17.87 | 17.48 | 17.59 | 10,341,186 | +0.11(+0.63%) |
Sep 26, 2019 | 17.63 | 17.69 | 17.46 | 17.48 | 8,330,252 | -0.22(-1.24%) |
Sep 25, 2019 | 17.54 | 17.81 | 17.51 | 17.70 | 7,667,767 | +0.16(+0.94%) |
Sep 24, 2019 | 17.81 | 17.89 | 17.44 | 17.53 | 11,541,939 | -0.30(-1.67%) |
Sep 23, 2019 | 17.61 | 17.93 | 17.51 | 17.83 | 6,364,218 | -0.00(-0.03%) |
Sep 20, 2019 | 18.01 | 18.08 | 17.77 | 17.83 | 14,679,369 | -0.14(-0.80%) |
Sep 19, 2019 | 18.03 | 18.28 | 17.94 | 17.98 | 7,399,085 | -0.22(-1.20%) |
Sep 18, 2019 | 17.94 | 18.32 | 17.88 | 18.20 | 8,207,726 | +0.10(+0.58%) |
Sep 17, 2019 | 18.23 | 18.23 | 17.93 | 18.09 | 6,328,439 | -0.28(-1.51%) |
Sep 16, 2019 | 18.03 | 18.39 | 17.99 | 18.37 | 5,242,026 | +0.06(+0.35%) |
Sep 13, 2019 | 18.37 | 18.56 | 18.25 | 18.31 | 8,201,970 | +0.23(+1.26%) |
Sep 12, 2019 | 17.69 | 18.22 | 17.57 | 18.08 | 10,625,094 | +0.08(+0.44%) |
Sep 11, 2019 | 18.14 | 18.21 | 17.73 | 18.00 | 8,741,922 | -0.03(-0.19%) |
Sep 10, 2019 | 17.89 | 18.21 | 17.81 | 18.03 | 7,394,536 | +0.28(+1.57%) |
Sep 09, 2019 | 17.16 | 17.80 | 17.05 | 17.75 | 7,673,137 | +0.79(+4.63%) |
Sep 06, 2019 | 17.01 | 17.16 | 16.89 | 16.97 | 5,768,418 | -0.03(-0.18%) |
Sep 05, 2019 | 16.90 | 17.26 | 16.80 | 17.00 | 7,858,061 | +0.47(+2.86%) |
Sep 04, 2019 | 16.48 | 16.59 | 16.39 | 16.53 | 5,929,504 | +0.18(+1.09%) |
Sep 03, 2019 | 16.57 | 16.61 | 16.17 | 16.35 | 6,388,793 | -0.42(-2.52%) |
Aug 30, 2019 | 16.82 | 17.10 | 16.74 | 16.77 | 11,141,706 | +0.12(+0.75%) |
Aug 29, 2019 | 16.47 | 16.76 | 16.46 | 16.65 | 10,409,285 | +0.31(+1.92%) |
Aug 28, 2019 | 15.80 | 16.44 | 15.76 | 16.33 | 9,230,624 | +0.48(+3.04%) |
Aug 27, 2019 | 16.09 | 16.13 | 15.74 | 15.85 | 9,009,345 | -0.16(-0.99%) |
Aug 26, 2019 | 15.96 | 16.05 | 15.84 | 16.01 | 5,307,492 | +0.22(+1.38%) |
Aug 23, 2019 | 16.31 | 16.44 | 15.71 | 15.79 | 7,181,351 | -0.50(-3.05%) |
Aug 22, 2019 | 16.35 | 16.45 | 16.10 | 16.29 | 6,050,226 | +0.08(+0.52%) |
Aug 21, 2019 | 16.24 | 16.29 | 16.07 | 16.20 | 6,420,741 | +0.15(+0.93%) |
Aug 20, 2019 | 16.27 | 16.29 | 16.04 | 16.05 | 6,841,619 | -0.32(-1.97%) |
Aug 19, 2019 | 16.45 | 16.53 | 16.32 | 16.38 | 6,422,244 | +0.27(+1.70%) |
Aug 16, 2019 | 15.80 | 16.22 | 15.76 | 16.10 | 7,017,987 | +0.49(+3.12%) |
Aug 15, 2019 | 15.86 | 15.96 | 15.58 | 15.62 | 10,722,498 | -0.15(-0.95%) |
Aug 14, 2019 | 15.99 | 16.04 | 15.59 | 15.77 | 13,694,276 | -0.70(-4.26%) |
Aug 13, 2019 | 16.23 | 16.73 | 16.11 | 16.47 | 9,272,523 | +0.22(+1.38%) |
Aug 12, 2019 | 16.31 | 16.38 | 16.17 | 16.24 | 4,628,616 | -0.31(-1.89%) |
Aug 09, 2019 | 16.57 | 16.68 | 16.32 | 16.56 | 7,485,746 | -0.09(-0.57%) |
Aug 08, 2019 | 16.68 | 16.94 | 16.63 | 16.65 | 14,433,741 | +0.13(+0.81%) |
Aug 07, 2019 | 16.80 | 16.84 | 16.33 | 16.52 | 14,899,457 | -0.77(-4.46%) |
Aug 06, 2019 | 17.33 | 17.39 | 16.97 | 17.29 | 10,261,268 | +0.08(+0.46%) |
Aug 05, 2019 | 17.32 | 17.35 | 16.99 | 17.21 | 18,368,520 | -0.44(-2.51%) |
Aug 02, 2019 | 17.67 | 17.74 | 17.42 | 17.65 | 8,578,993 | -0.08(-0.48%) |