Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.82 | 16.96 | 16.46 | 16.92 | 1,115,494 | +0.08(+0.48%) |
Oct 30, 2019 | 16.71 | 16.86 | 16.56 | 16.84 | 616,209 | +0.16(+0.96%) |
Oct 29, 2019 | 16.72 | 16.81 | 16.50 | 16.68 | 686,349 | -0.12(-0.71%) |
Oct 28, 2019 | 16.60 | 16.98 | 16.52 | 16.80 | 996,080 | +0.28(+1.69%) |
Oct 25, 2019 | 16.26 | 16.65 | 16.15 | 16.52 | 790,300 | +0.16(+0.98%) |
Oct 24, 2019 | 15.94 | 16.48 | 15.88 | 16.36 | 1,858,730 | +0.59(+3.74%) |
Oct 23, 2019 | 15.73 | 16.14 | 15.73 | 15.77 | 818,787 | -0.08(-0.50%) |
Oct 22, 2019 | 15.97 | 16.03 | 15.78 | 15.85 | 695,294 | -0.09(-0.56%) |
Oct 21, 2019 | 15.96 | 16.03 | 15.71 | 15.94 | 1,302,359 | +0.16(+1.01%) |
Oct 18, 2019 | 16.29 | 16.35 | 15.77 | 15.78 | 1,527,000 | -0.63(-3.84%) |
Oct 17, 2019 | 16.56 | 16.70 | 16.37 | 16.41 | 791,504 | -0.04(-0.24%) |
Oct 16, 2019 | 16.67 | 16.69 | 16.29 | 16.45 | 1,145,188 | -0.38(-2.26%) |
Oct 15, 2019 | 16.78 | 16.97 | 16.66 | 16.83 | 1,088,408 | +0.05(+0.30%) |
Oct 14, 2019 | 16.73 | 16.95 | 16.18 | 16.78 | 2,005,490 | +0.03(+0.18%) |
Oct 11, 2019 | 16.59 | 16.92 | 16.51 | 16.75 | 1,397,800 | +0.35(+2.13%) |
Oct 10, 2019 | 16.62 | 16.65 | 16.24 | 16.40 | 1,098,917 | -0.23(-1.38%) |
Oct 09, 2019 | 16.56 | 16.69 | 16.39 | 16.63 | 940,833 | +0.21(+1.28%) |
Oct 08, 2019 | 16.81 | 16.83 | 16.38 | 16.42 | 1,472,964 | -0.50(-2.96%) |
Oct 07, 2019 | 17.02 | 17.24 | 16.89 | 16.92 | 2,147,500 | -0.17(-0.99%) |
Oct 04, 2019 | 17.21 | 17.32 | 16.88 | 17.09 | 1,133,800 | +0.14(+0.83%) |
Oct 03, 2019 | 16.83 | 16.98 | 16.43 | 16.95 | 1,372,214 | +0.03(+0.18%) |
Oct 02, 2019 | 16.52 | 17.02 | 16.46 | 16.92 | 2,268,182 | +0.17(+1.01%) |
Oct 01, 2019 | 16.66 | 17.09 | 16.54 | 16.75 | 2,504,000 | +0.19(+1.15%) |
Sep 30, 2019 | 15.95 | 16.64 | 15.86 | 16.56 | 1,722,791 | +0.60(+3.76%) |
Sep 27, 2019 | 16.30 | 16.43 | 15.77 | 15.96 | 4,503,400 | -1.09(-6.39%) |
Sep 26, 2019 | 17.09 | 17.39 | 17.00 | 17.05 | 832,137 | -0.11(-0.64%) |
Sep 25, 2019 | 16.77 | 17.25 | 16.48 | 17.16 | 1,363,431 | +0.42(+2.51%) |
Sep 24, 2019 | 17.08 | 17.21 | 16.43 | 16.74 | 2,899,564 | -0.35(-2.05%) |
Sep 23, 2019 | 17.41 | 17.55 | 17.07 | 17.09 | 1,707,785 | -0.46(-2.62%) |
Sep 20, 2019 | 17.37 | 17.70 | 17.37 | 17.55 | 2,405,900 | +0.19(+1.09%) |
Sep 19, 2019 | 17.42 | 17.58 | 17.24 | 17.36 | 1,270,438 | +0.00(+0.00%) |
Sep 18, 2019 | 17.71 | 17.71 | 17.05 | 17.36 | 1,778,505 | -0.41(-2.31%) |
Sep 17, 2019 | 17.55 | 17.78 | 17.30 | 17.77 | 1,792,935 | +0.07(+0.40%) |
Sep 16, 2019 | 17.68 | 17.86 | 17.31 | 17.70 | 2,130,964 | -0.20(-1.12%) |
Sep 13, 2019 | 17.62 | 17.96 | 17.54 | 17.90 | 2,131,700 | +0.26(+1.47%) |
Sep 12, 2019 | 17.70 | 17.83 | 17.46 | 17.64 | 1,988,064 | -0.06(-0.34%) |
Sep 11, 2019 | 17.62 | 17.85 | 17.55 | 17.70 | 3,228,254 | +0.01(+0.06%) |
Sep 10, 2019 | 17.56 | 17.89 | 17.39 | 17.69 | 2,574,247 | -0.01(-0.06%) |
Sep 09, 2019 | 17.54 | 17.74 | 17.14 | 17.70 | 3,055,068 | +0.29(+1.67%) |
Sep 06, 2019 | 17.14 | 17.59 | 17.03 | 17.41 | 4,750,200 | +0.27(+1.58%) |
Sep 05, 2019 | 16.74 | 17.29 | 16.65 | 17.14 | 5,312,611 | +0.47(+2.82%) |
Sep 04, 2019 | 16.07 | 16.85 | 16.05 | 16.67 | 11,098,963 | +1.82(+12.26%) |
Sep 03, 2019 | 14.55 | 14.89 | 14.46 | 14.85 | 4,543,554 | +0.22(+1.50%) |
Aug 30, 2019 | 14.27 | 14.98 | 14.26 | 14.63 | 5,525,400 | +0.50(+3.54%) |
Aug 29, 2019 | 12.71 | 14.35 | 12.46 | 14.13 | 11,111,536 | +0.30(+2.17%) |
Aug 28, 2019 | 13.55 | 13.96 | 13.41 | 13.83 | 4,882,382 | +0.15(+1.10%) |
Aug 27, 2019 | 14.01 | 14.04 | 13.47 | 13.68 | 2,332,597 | -0.21(-1.51%) |
Aug 26, 2019 | 13.93 | 13.97 | 13.58 | 13.89 | 1,920,067 | +0.13(+0.94%) |
Aug 23, 2019 | 13.51 | 13.93 | 13.48 | 13.76 | 3,403,400 | +0.23(+1.70%) |
Aug 22, 2019 | 13.52 | 13.63 | 13.28 | 13.53 | 1,339,611 | +0.00(+0.00%) |
Aug 21, 2019 | 13.53 | 13.71 | 13.44 | 13.53 | 997,752 | +0.13(+0.97%) |
Aug 20, 2019 | 13.40 | 13.50 | 13.26 | 13.40 | 1,023,640 | -0.05(-0.37%) |
Aug 19, 2019 | 13.56 | 13.59 | 13.40 | 13.45 | 975,345 | +0.10(+0.75%) |
Aug 16, 2019 | 13.28 | 13.51 | 13.20 | 13.35 | 1,358,100 | +0.21(+1.60%) |
Aug 15, 2019 | 13.11 | 13.21 | 12.87 | 13.14 | 2,169,363 | +0.11(+0.84%) |
Aug 14, 2019 | 13.31 | 13.40 | 12.76 | 13.03 | 3,027,930 | -0.55(-4.05%) |
Aug 13, 2019 | 13.40 | 13.70 | 13.31 | 13.58 | 2,067,728 | +0.12(+0.89%) |
Aug 12, 2019 | 13.83 | 13.91 | 13.42 | 13.46 | 1,809,744 | -0.52(-3.72%) |
Aug 09, 2019 | 14.40 | 14.49 | 13.91 | 13.98 | 1,774,100 | -0.53(-3.65%) |
Aug 08, 2019 | 14.42 | 14.59 | 14.24 | 14.51 | 1,215,455 | +0.24(+1.68%) |
Aug 07, 2019 | 14.18 | 14.48 | 14.03 | 14.27 | 1,771,425 | -0.12(-0.83%) |
Aug 06, 2019 | 14.95 | 15.06 | 14.37 | 14.39 | 1,695,875 | -0.39(-2.64%) |
Aug 05, 2019 | 15.25 | 15.26 | 14.50 | 14.78 | 2,438,153 | -0.76(-4.89%) |
Aug 02, 2019 | 16.05 | 16.05 | 15.25 | 15.54 | 2,628,500 | -0.55(-3.42%) |