Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.26 | 19.28 | 18.90 | 18.91 | 7,280,173 | -0.35(-1.83%) |
Oct 30, 2019 | 19.10 | 19.26 | 19.04 | 19.26 | 5,335,329 | +0.20(+1.05%) |
Oct 29, 2019 | 19.09 | 19.23 | 19.05 | 19.06 | 5,690,006 | -0.02(-0.13%) |
Oct 28, 2019 | 19.03 | 19.12 | 18.92 | 19.08 | 6,882,858 | +0.09(+0.46%) |
Oct 25, 2019 | 19.00 | 19.15 | 18.89 | 19.00 | 5,088,101 | -0.04(-0.21%) |
Oct 24, 2019 | 19.00 | 19.08 | 18.87 | 19.04 | 3,971,101 | +0.05(+0.25%) |
Oct 23, 2019 | 18.91 | 19.11 | 18.84 | 18.99 | 7,475,699 | +0.04(+0.21%) |
Oct 22, 2019 | 18.87 | 18.99 | 18.79 | 18.95 | 5,342,670 | +0.09(+0.47%) |
Oct 21, 2019 | 18.58 | 18.87 | 18.55 | 18.86 | 5,903,080 | +0.28(+1.51%) |
Oct 18, 2019 | 18.57 | 18.67 | 18.53 | 18.58 | 4,383,970 | +0.00(+0.00%) |
Oct 17, 2019 | 18.51 | 18.65 | 18.49 | 18.58 | 4,650,877 | +0.06(+0.35%) |
Oct 16, 2019 | 18.60 | 18.80 | 18.50 | 18.51 | 8,145,280 | -0.05(-0.26%) |
Oct 15, 2019 | 18.46 | 18.58 | 18.41 | 18.56 | 5,575,525 | +0.10(+0.57%) |
Oct 14, 2019 | 18.40 | 18.47 | 18.23 | 18.46 | 4,799,867 | +0.03(+0.17%) |
Oct 11, 2019 | 18.58 | 18.60 | 18.37 | 18.43 | 5,410,085 | -0.09(-0.48%) |
Oct 10, 2019 | 18.43 | 18.52 | 18.36 | 18.51 | 3,809,418 | +0.06(+0.35%) |
Oct 09, 2019 | 18.56 | 18.60 | 18.41 | 18.45 | 3,154,660 | -0.06(-0.35%) |
Oct 08, 2019 | 18.46 | 18.51 | 18.26 | 18.51 | 7,783,276 | +0.02(+0.09%) |
Oct 07, 2019 | 18.43 | 18.52 | 18.26 | 18.50 | 9,537,405 | +0.07(+0.39%) |
Oct 04, 2019 | 18.34 | 18.43 | 18.24 | 18.43 | 3,473,694 | +0.08(+0.44%) |
Oct 03, 2019 | 18.15 | 18.34 | 17.96 | 18.34 | 3,483,173 | +0.19(+1.06%) |
Oct 02, 2019 | 18.12 | 18.19 | 18.03 | 18.15 | 4,448,829 | +0.02(+0.09%) |
Oct 01, 2019 | 18.17 | 18.27 | 18.06 | 18.14 | 2,346,552 | -0.05(-0.27%) |
Sep 30, 2019 | 18.08 | 18.25 | 18.04 | 18.18 | 4,099,882 | +0.11(+0.62%) |
Sep 27, 2019 | 18.11 | 18.17 | 17.93 | 18.07 | 4,157,771 | +0.01(+0.04%) |
Sep 26, 2019 | 18.30 | 18.35 | 17.97 | 18.06 | 5,271,870 | -0.19(-1.07%) |
Sep 25, 2019 | 18.16 | 18.27 | 17.93 | 18.26 | 5,228,516 | +0.05(+0.26%) |
Sep 24, 2019 | 18.16 | 18.24 | 18.12 | 18.21 | 6,032,428 | +0.05(+0.26%) |
Sep 23, 2019 | 18.23 | 18.23 | 17.98 | 18.16 | 5,265,912 | -0.02(-0.09%) |
Sep 20, 2019 | 18.01 | 18.19 | 17.96 | 18.18 | 13,848,011 | +0.17(+0.97%) |
Sep 19, 2019 | 17.88 | 18.04 | 17.80 | 18.00 | 7,027,928 | +0.21(+1.16%) |
Sep 18, 2019 | 17.75 | 17.86 | 17.68 | 17.80 | 5,757,325 | +0.10(+0.54%) |
Sep 17, 2019 | 17.56 | 17.76 | 17.52 | 17.70 | 6,325,506 | +0.19(+1.09%) |
Sep 16, 2019 | 17.23 | 17.57 | 17.22 | 17.51 | 2,724,825 | +0.27(+1.56%) |
Sep 13, 2019 | 17.51 | 17.58 | 17.19 | 17.24 | 2,162,359 | -0.19(-1.09%) |
Sep 12, 2019 | 17.47 | 17.57 | 17.39 | 17.43 | 2,305,195 | +0.03(+0.18%) |
Sep 11, 2019 | 17.25 | 17.45 | 17.22 | 17.40 | 2,583,343 | +0.13(+0.78%) |
Sep 10, 2019 | 17.35 | 17.40 | 17.13 | 17.27 | 3,745,630 | -0.13(-0.73%) |
Sep 09, 2019 | 17.66 | 17.73 | 17.27 | 17.39 | 4,439,385 | -0.29(-1.61%) |
Sep 06, 2019 | 17.58 | 17.70 | 17.58 | 17.68 | 3,226,504 | +0.10(+0.54%) |
Sep 05, 2019 | 17.61 | 17.75 | 17.51 | 17.58 | 4,644,585 | +0.01(+0.05%) |
Sep 04, 2019 | 17.64 | 17.66 | 17.53 | 17.58 | 4,901,235 | +0.02(+0.09%) |
Sep 03, 2019 | 17.50 | 17.58 | 17.46 | 17.56 | 4,442,127 | +0.00(+0.00%) |
Aug 30, 2019 | 17.58 | 17.60 | 17.51 | 17.56 | 3,617,939 | +0.06(+0.36%) |
Aug 29, 2019 | 17.36 | 17.51 | 17.34 | 17.50 | 2,914,865 | +0.22(+1.28%) |
Aug 28, 2019 | 17.27 | 17.37 | 17.25 | 17.28 | 2,306,865 | +0.02(+0.09%) |
Aug 27, 2019 | 17.31 | 17.40 | 17.25 | 17.26 | 4,946,367 | +0.08(+0.46%) |
Aug 26, 2019 | 16.98 | 17.19 | 16.96 | 17.18 | 6,031,509 | +0.54(+3.24%) |
Aug 23, 2019 | 16.82 | 16.91 | 16.59 | 16.64 | 3,008,955 | -0.21(-1.27%) |
Aug 22, 2019 | 16.66 | 16.87 | 16.66 | 16.86 | 2,104,299 | +0.25(+1.48%) |
Aug 21, 2019 | 16.54 | 16.65 | 16.47 | 16.61 | 2,276,404 | +0.18(+1.11%) |
Aug 20, 2019 | 16.75 | 16.75 | 16.43 | 16.43 | 4,831,635 | -0.30(-1.80%) |
Aug 19, 2019 | 16.54 | 16.76 | 16.48 | 16.73 | 4,313,959 | +0.30(+1.83%) |
Aug 16, 2019 | 16.32 | 16.53 | 16.23 | 16.43 | 3,537,431 | +0.13(+0.78%) |
Aug 15, 2019 | 16.39 | 16.63 | 16.25 | 16.30 | 3,335,053 | -0.07(-0.44%) |
Aug 14, 2019 | 16.91 | 16.93 | 16.37 | 16.37 | 10,056,112 | -0.48(-2.82%) |
Aug 13, 2019 | 16.68 | 17.00 | 16.68 | 16.85 | 2,766,806 | +0.02(+0.14%) |
Aug 12, 2019 | 16.82 | 16.88 | 16.70 | 16.82 | 3,248,351 | +0.05(+0.28%) |
Aug 09, 2019 | 16.82 | 16.85 | 16.58 | 16.78 | 3,054,131 | -0.02(-0.09%) |
Aug 08, 2019 | 16.70 | 16.79 | 16.56 | 16.79 | 3,623,122 | +0.17(+1.00%) |
Aug 07, 2019 | 16.48 | 16.71 | 16.25 | 16.63 | 8,197,042 | +0.10(+0.58%) |
Aug 06, 2019 | 16.61 | 16.72 | 16.42 | 16.53 | 3,597,781 | +0.01(+0.05%) |
Aug 05, 2019 | 16.68 | 16.69 | 16.38 | 16.52 | 4,664,110 | -0.30(-1.79%) |
Aug 02, 2019 | 16.63 | 16.84 | 16.43 | 16.82 | 4,464,157 | +0.21(+1.24%) |