Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.18 | 15.38 | 14.85 | 15.27 | 7,585,628 | +0.02(+0.15%) |
Oct 30, 2019 | 16.19 | 16.25 | 15.20 | 15.25 | 8,372,088 | -0.87(-5.37%) |
Oct 29, 2019 | 15.67 | 16.22 | 15.59 | 16.11 | 11,030,848 | +0.26(+1.66%) |
Oct 28, 2019 | 16.31 | 16.47 | 15.84 | 15.85 | 11,792,433 | -0.32(-1.96%) |
Oct 25, 2019 | 16.13 | 16.29 | 15.86 | 16.16 | 12,559,767 | +0.01(+0.05%) |
Oct 24, 2019 | 16.17 | 16.21 | 15.83 | 16.16 | 11,076,894 | +0.12(+0.75%) |
Oct 23, 2019 | 15.54 | 16.21 | 15.30 | 16.04 | 13,719,207 | +0.47(+3.05%) |
Oct 22, 2019 | 15.31 | 15.95 | 15.13 | 15.56 | 8,661,278 | +0.32(+2.12%) |
Oct 21, 2019 | 14.89 | 15.35 | 14.88 | 15.24 | 6,726,604 | +0.33(+2.22%) |
Oct 18, 2019 | 15.31 | 15.52 | 14.91 | 14.91 | 7,826,976 | -0.44(-2.85%) |
Oct 17, 2019 | 15.58 | 15.60 | 15.18 | 15.34 | 7,594,650 | -0.20(-1.31%) |
Oct 16, 2019 | 15.77 | 16.10 | 15.50 | 15.55 | 8,712,563 | -0.24(-1.53%) |
Oct 15, 2019 | 15.69 | 16.00 | 15.40 | 15.79 | 8,688,836 | +0.02(+0.10%) |
Oct 14, 2019 | 15.68 | 15.81 | 15.13 | 15.77 | 12,851,904 | -0.23(-1.46%) |
Oct 11, 2019 | 15.95 | 16.35 | 15.84 | 16.01 | 11,597,881 | +0.32(+2.06%) |
Oct 10, 2019 | 15.85 | 16.07 | 15.49 | 15.68 | 8,084,551 | -0.18(-1.14%) |
Oct 09, 2019 | 16.05 | 16.11 | 15.49 | 15.86 | 10,207,833 | +0.12(+0.76%) |
Oct 08, 2019 | 16.22 | 16.35 | 15.74 | 15.74 | 11,348,288 | -0.74(-4.48%) |
Oct 07, 2019 | 16.91 | 17.02 | 16.22 | 16.48 | 9,624,905 | -0.53(-3.14%) |
Oct 04, 2019 | 16.86 | 17.18 | 16.67 | 17.02 | 4,853,126 | -0.05(-0.31%) |
Oct 03, 2019 | 16.43 | 17.09 | 16.13 | 17.07 | 9,659,424 | +0.48(+2.91%) |
Oct 02, 2019 | 17.27 | 17.38 | 16.56 | 16.59 | 10,117,268 | -0.84(-4.80%) |
Oct 01, 2019 | 18.22 | 18.48 | 17.39 | 17.42 | 6,061,237 | -0.69(-3.82%) |
Sep 30, 2019 | 18.23 | 18.23 | 17.96 | 18.11 | 5,247,548 | -0.14(-0.78%) |
Sep 27, 2019 | 18.07 | 18.61 | 17.97 | 18.26 | 5,926,315 | -0.12(-0.66%) |
Sep 26, 2019 | 18.34 | 18.47 | 18.14 | 18.38 | 4,887,499 | -0.23(-1.21%) |
Sep 25, 2019 | 18.27 | 18.69 | 18.21 | 18.60 | 5,796,712 | -0.01(-0.04%) |
Sep 24, 2019 | 19.30 | 19.38 | 18.51 | 18.61 | 7,691,472 | -0.84(-4.30%) |
Sep 23, 2019 | 19.36 | 19.69 | 19.30 | 19.45 | 5,489,745 | -0.21(-1.07%) |
Sep 20, 2019 | 19.63 | 19.76 | 19.43 | 19.66 | 10,575,430 | +0.11(+0.58%) |
Sep 19, 2019 | 20.20 | 20.34 | 19.44 | 19.55 | 9,109,231 | -0.41(-2.04%) |
Sep 18, 2019 | 19.80 | 20.31 | 19.69 | 19.95 | 11,351,303 | -0.14(-0.68%) |
Sep 17, 2019 | 21.09 | 21.11 | 19.75 | 20.09 | 13,280,185 | -1.08(-5.12%) |
Sep 16, 2019 | 20.51 | 21.39 | 20.12 | 21.17 | 18,250,448 | +2.30(+12.17%) |
Sep 13, 2019 | 18.78 | 19.06 | 18.54 | 18.88 | 7,668,654 | +0.38(+2.08%) |
Sep 12, 2019 | 18.17 | 18.72 | 17.89 | 18.49 | 10,235,322 | -0.24(-1.29%) |
Sep 11, 2019 | 18.54 | 18.97 | 18.23 | 18.73 | 9,452,303 | +0.31(+1.67%) |
Sep 10, 2019 | 18.61 | 19.05 | 18.24 | 18.42 | 12,272,688 | -0.05(-0.28%) |
Sep 09, 2019 | 17.77 | 18.51 | 17.74 | 18.48 | 9,670,590 | +0.96(+5.48%) |
Sep 06, 2019 | 17.39 | 17.68 | 16.92 | 17.52 | 7,830,228 | -0.11(-0.64%) |
Sep 05, 2019 | 17.35 | 18.08 | 17.35 | 17.63 | 10,038,847 | +0.50(+2.89%) |
Sep 04, 2019 | 16.92 | 17.28 | 16.79 | 17.13 | 7,477,589 | +0.56(+3.40%) |
Sep 03, 2019 | 16.08 | 16.62 | 15.98 | 16.57 | 8,817,483 | +0.07(+0.45%) |
Aug 30, 2019 | 16.98 | 17.19 | 16.42 | 16.50 | 8,819,455 | -0.41(-2.44%) |
Aug 29, 2019 | 16.57 | 17.02 | 16.57 | 16.91 | 8,284,763 | +0.47(+2.83%) |
Aug 28, 2019 | 16.15 | 16.66 | 16.11 | 16.44 | 7,764,560 | +0.44(+2.72%) |
Aug 27, 2019 | 16.32 | 16.48 | 15.84 | 16.01 | 8,888,978 | -0.17(-1.07%) |
Aug 26, 2019 | 16.52 | 16.66 | 16.08 | 16.18 | 12,365,348 | -0.08(-0.51%) |
Aug 23, 2019 | 16.90 | 17.18 | 16.19 | 16.26 | 12,326,868 | -1.01(-5.86%) |
Aug 22, 2019 | 17.65 | 17.75 | 17.25 | 17.28 | 7,857,822 | -0.26(-1.50%) |
Aug 21, 2019 | 17.76 | 17.98 | 17.49 | 17.54 | 7,658,729 | +0.02(+0.09%) |
Aug 20, 2019 | 17.40 | 17.72 | 17.22 | 17.52 | 9,246,673 | +0.07(+0.39%) |
Aug 19, 2019 | 17.24 | 17.55 | 17.11 | 17.46 | 6,979,774 | +0.55(+3.24%) |
Aug 16, 2019 | 16.35 | 16.95 | 16.26 | 16.91 | 10,386,540 | +0.69(+4.26%) |
Aug 15, 2019 | 16.53 | 16.62 | 16.04 | 16.22 | 9,631,637 | -0.31(-1.86%) |
Aug 14, 2019 | 17.18 | 17.27 | 16.52 | 16.53 | 9,210,830 | -1.19(-6.73%) |
Aug 13, 2019 | 17.49 | 18.37 | 17.36 | 17.72 | 11,913,834 | +0.08(+0.47%) |
Aug 12, 2019 | 17.70 | 18.03 | 17.51 | 17.64 | 8,081,578 | -0.41(-2.25%) |
Aug 09, 2019 | 18.47 | 18.74 | 18.03 | 18.04 | 9,430,239 | -0.29(-1.60%) |
Aug 08, 2019 | 18.39 | 18.58 | 18.00 | 18.33 | 13,662,074 | +0.21(+1.16%) |
Aug 07, 2019 | 17.35 | 18.35 | 17.01 | 18.12 | 17,742,398 | -0.04(-0.25%) |
Aug 06, 2019 | 18.24 | 18.38 | 17.61 | 18.17 | 16,312,570 | +0.12(+0.66%) |
Aug 05, 2019 | 18.19 | 18.41 | 17.95 | 18.05 | 10,740,719 | -0.73(-3.88%) |
Aug 02, 2019 | 18.95 | 19.32 | 18.13 | 18.78 | 10,598,888 | -0.10(-0.52%) |