Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.10 | 18.10 | 17.73 | 17.97 | 820,604 | -0.07(-0.40%) |
Oct 30, 2019 | 18.17 | 18.23 | 17.60 | 18.04 | 769,204 | -0.13(-0.70%) |
Oct 29, 2019 | 17.89 | 18.32 | 17.76 | 18.17 | 1,097,640 | +0.37(+2.09%) |
Oct 28, 2019 | 17.84 | 17.98 | 17.64 | 17.79 | 825,976 | -0.04(-0.20%) |
Oct 25, 2019 | 17.06 | 17.90 | 17.04 | 17.83 | 838,455 | +0.83(+4.85%) |
Oct 24, 2019 | 17.15 | 17.19 | 16.83 | 17.00 | 622,282 | -0.09(-0.53%) |
Oct 23, 2019 | 16.99 | 17.17 | 16.84 | 17.10 | 893,809 | +0.11(+0.64%) |
Oct 22, 2019 | 16.67 | 17.06 | 16.45 | 16.99 | 1,643,582 | +0.34(+2.01%) |
Oct 21, 2019 | 16.65 | 16.86 | 16.52 | 16.65 | 968,316 | +0.15(+0.88%) |
Oct 18, 2019 | 16.23 | 16.68 | 16.12 | 16.51 | 1,004,514 | +0.15(+0.94%) |
Oct 17, 2019 | 16.56 | 16.64 | 16.22 | 16.35 | 1,057,257 | -0.18(-1.10%) |
Oct 16, 2019 | 16.37 | 16.69 | 16.29 | 16.53 | 1,013,659 | +0.24(+1.45%) |
Oct 15, 2019 | 15.95 | 16.32 | 15.29 | 16.30 | 2,136,199 | -0.16(-0.99%) |
Oct 14, 2019 | 17.14 | 17.16 | 16.40 | 16.46 | 1,110,718 | -0.76(-4.40%) |
Oct 11, 2019 | 17.11 | 17.41 | 17.09 | 17.22 | 877,930 | +0.29(+1.74%) |
Oct 10, 2019 | 17.03 | 17.36 | 16.83 | 16.92 | 885,552 | -0.09(-0.51%) |
Oct 09, 2019 | 17.31 | 17.51 | 16.95 | 17.01 | 824,021 | -0.20(-1.13%) |
Oct 08, 2019 | 16.98 | 17.39 | 16.79 | 17.20 | 911,155 | +0.11(+0.64%) |
Oct 07, 2019 | 17.06 | 17.29 | 16.86 | 17.10 | 764,426 | +0.05(+0.29%) |
Oct 04, 2019 | 17.10 | 17.16 | 16.86 | 17.05 | 819,930 | -0.09(-0.50%) |
Oct 03, 2019 | 16.76 | 17.21 | 16.66 | 17.13 | 1,172,268 | +0.31(+1.83%) |
Oct 02, 2019 | 17.02 | 17.08 | 16.63 | 16.82 | 924,371 | -0.29(-1.70%) |
Oct 01, 2019 | 17.19 | 17.41 | 17.06 | 17.11 | 1,055,525 | -0.05(-0.32%) |
Sep 30, 2019 | 17.02 | 17.32 | 17.00 | 17.17 | 1,185,565 | +0.15(+0.91%) |
Sep 27, 2019 | 17.35 | 17.51 | 16.85 | 17.01 | 1,135,729 | -0.28(-1.63%) |
Sep 26, 2019 | 17.68 | 17.77 | 17.11 | 17.29 | 1,105,602 | -0.47(-2.65%) |
Sep 25, 2019 | 17.50 | 17.92 | 17.47 | 17.77 | 1,130,675 | +0.17(+0.98%) |
Sep 24, 2019 | 17.70 | 17.85 | 17.57 | 17.59 | 1,424,295 | -0.04(-0.23%) |
Sep 23, 2019 | 17.93 | 17.96 | 17.55 | 17.63 | 1,410,945 | -0.35(-1.94%) |
Sep 20, 2019 | 18.56 | 18.75 | 17.97 | 17.98 | 3,013,322 | -0.51(-2.75%) |
Sep 19, 2019 | 18.95 | 19.10 | 18.48 | 18.49 | 2,110,588 | -0.51(-2.67%) |
Sep 18, 2019 | 18.87 | 19.04 | 18.68 | 19.00 | 1,237,400 | +0.13(+0.67%) |
Sep 17, 2019 | 18.76 | 18.98 | 18.55 | 18.87 | 1,011,742 | +0.06(+0.34%) |
Sep 16, 2019 | 18.31 | 18.85 | 18.20 | 18.81 | 1,293,276 | +0.46(+2.52%) |
Sep 13, 2019 | 17.59 | 18.44 | 17.59 | 18.35 | 2,307,406 | +0.84(+4.82%) |
Sep 12, 2019 | 17.64 | 17.83 | 17.42 | 17.50 | 1,702,483 | -0.13(-0.72%) |
Sep 11, 2019 | 17.63 | 17.78 | 17.41 | 17.63 | 1,309,865 | +0.12(+0.67%) |
Sep 10, 2019 | 17.25 | 17.57 | 17.20 | 17.51 | 1,379,971 | +0.25(+1.47%) |
Sep 09, 2019 | 17.13 | 17.32 | 16.80 | 17.26 | 1,591,703 | +0.13(+0.74%) |
Sep 06, 2019 | 17.24 | 17.61 | 17.11 | 17.13 | 1,824,775 | -0.14(-0.79%) |
Sep 05, 2019 | 17.29 | 17.49 | 16.97 | 17.27 | 2,067,865 | +0.34(+1.98%) |
Sep 04, 2019 | 16.51 | 17.06 | 16.37 | 16.93 | 2,487,397 | +0.49(+2.98%) |
Sep 03, 2019 | 16.32 | 16.84 | 16.29 | 16.44 | 2,933,790 | +0.08(+0.50%) |
Aug 30, 2019 | 15.28 | 16.55 | 14.93 | 16.36 | 7,418,410 | +1.16(+7.64%) |
Aug 29, 2019 | 15.06 | 15.31 | 15.02 | 15.20 | 1,628,702 | +0.23(+1.51%) |
Aug 28, 2019 | 14.66 | 15.00 | 14.62 | 14.97 | 1,150,760 | +0.28(+1.91%) |
Aug 27, 2019 | 14.68 | 14.75 | 14.47 | 14.69 | 2,055,993 | +0.11(+0.75%) |
Aug 26, 2019 | 14.46 | 14.60 | 14.34 | 14.58 | 1,924,123 | +0.26(+1.84%) |
Aug 23, 2019 | 14.42 | 14.61 | 14.27 | 14.32 | 1,618,139 | -0.16(-1.13%) |
Aug 22, 2019 | 14.11 | 14.52 | 14.07 | 14.48 | 1,809,975 | +0.44(+3.10%) |
Aug 21, 2019 | 13.89 | 14.08 | 13.76 | 14.05 | 2,174,144 | +0.21(+1.51%) |
Aug 20, 2019 | 13.91 | 14.22 | 13.76 | 13.84 | 1,925,263 | -0.10(-0.72%) |
Aug 19, 2019 | 14.21 | 14.24 | 13.71 | 13.94 | 1,546,836 | -0.13(-0.90%) |
Aug 16, 2019 | 14.13 | 14.24 | 14.06 | 14.07 | 1,425,616 | +0.00(+0.00%) |
Aug 15, 2019 | 14.52 | 14.52 | 14.05 | 14.07 | 2,241,474 | -0.40(-2.76%) |
Aug 14, 2019 | 15.07 | 15.21 | 14.46 | 14.47 | 1,589,666 | -0.75(-4.95%) |
Aug 13, 2019 | 15.20 | 15.64 | 15.13 | 15.22 | 1,816,347 | +0.10(+0.66%) |
Aug 12, 2019 | 15.34 | 15.42 | 14.98 | 15.12 | 1,649,191 | -0.23(-1.48%) |
Aug 09, 2019 | 15.21 | 15.62 | 15.20 | 15.34 | 3,130,975 | +0.10(+0.65%) |
Aug 08, 2019 | 14.93 | 15.25 | 14.78 | 15.25 | 2,015,928 | +0.36(+2.42%) |
Aug 07, 2019 | 14.90 | 15.00 | 14.51 | 14.88 | 2,024,000 | -0.12(-0.78%) |
Aug 06, 2019 | 15.25 | 15.37 | 14.87 | 15.00 | 2,418,288 | -0.24(-1.60%) |
Aug 05, 2019 | 15.39 | 15.57 | 15.11 | 15.25 | 1,727,719 | -0.28(-1.80%) |
Aug 02, 2019 | 15.41 | 15.65 | 15.28 | 15.52 | 1,107,213 | +0.06(+0.41%) |