Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.44 | 16.69 | 16.19 | 16.31 | 15,447,460 | -0.21(-1.28%) |
Oct 30, 2019 | 16.21 | 16.54 | 16.09 | 16.52 | 4,385,470 | +0.37(+2.32%) |
Oct 29, 2019 | 16.05 | 16.25 | 15.91 | 16.15 | 4,465,460 | +0.09(+0.55%) |
Oct 28, 2019 | 16.14 | 16.29 | 16.01 | 16.06 | 4,466,560 | -0.03(-0.21%) |
Oct 25, 2019 | 16.13 | 16.13 | 15.87 | 16.10 | 5,198,000 | -0.10(-0.59%) |
Oct 24, 2019 | 15.77 | 16.21 | 15.74 | 16.19 | 7,107,945 | +0.58(+3.72%) |
Oct 23, 2019 | 15.33 | 15.73 | 15.24 | 15.61 | 5,980,060 | +0.20(+1.32%) |
Oct 22, 2019 | 15.29 | 15.64 | 15.27 | 15.41 | 3,895,225 | +0.15(+1.00%) |
Oct 21, 2019 | 15.40 | 15.44 | 15.21 | 15.26 | 4,782,600 | -0.05(-0.36%) |
Oct 18, 2019 | 15.75 | 15.76 | 15.15 | 15.31 | 6,813,000 | -0.47(-2.98%) |
Oct 17, 2019 | 15.57 | 15.82 | 15.51 | 15.78 | 3,979,835 | +0.23(+1.47%) |
Oct 16, 2019 | 15.43 | 15.62 | 15.14 | 15.55 | 6,352,810 | -0.18(-1.16%) |
Oct 15, 2019 | 15.96 | 15.99 | 15.73 | 15.74 | 4,386,350 | -0.13(-0.79%) |
Oct 14, 2019 | 15.85 | 15.94 | 15.78 | 15.86 | 5,734,195 | +0.03(+0.19%) |
Oct 11, 2019 | 15.65 | 16.00 | 15.63 | 15.83 | 6,035,500 | +0.31(+2.01%) |
Oct 10, 2019 | 15.43 | 15.61 | 15.31 | 15.52 | 4,651,100 | -0.06(-0.37%) |
Oct 09, 2019 | 15.45 | 15.70 | 15.36 | 15.58 | 4,587,520 | +0.31(+2.04%) |
Oct 08, 2019 | 15.40 | 15.48 | 15.03 | 15.27 | 5,064,665 | -0.29(-1.90%) |
Oct 07, 2019 | 15.50 | 15.67 | 15.40 | 15.56 | 6,375,140 | +0.06(+0.41%) |
Oct 04, 2019 | 15.58 | 15.64 | 15.35 | 15.50 | 4,452,500 | +0.02(+0.16%) |
Oct 03, 2019 | 15.12 | 15.56 | 15.09 | 15.47 | 6,322,525 | +0.34(+2.27%) |
Oct 02, 2019 | 15.28 | 15.28 | 14.91 | 15.13 | 5,289,080 | -0.28(-1.82%) |
Oct 01, 2019 | 15.52 | 15.62 | 15.36 | 15.41 | 4,050,220 | +0.06(+0.38%) |
Sep 30, 2019 | 15.20 | 15.46 | 15.11 | 15.35 | 6,318,860 | +0.11(+0.72%) |
Sep 27, 2019 | 15.83 | 15.88 | 15.17 | 15.24 | 5,537,500 | -0.53(-3.35%) |
Sep 26, 2019 | 15.82 | 15.93 | 15.70 | 15.77 | 3,879,530 | -0.09(-0.54%) |
Sep 25, 2019 | 15.80 | 15.92 | 15.47 | 15.86 | 5,058,760 | +0.00(+0.01%) |
Sep 24, 2019 | 15.99 | 15.99 | 15.63 | 15.86 | 6,742,850 | +0.00(+0.03%) |
Sep 23, 2019 | 15.65 | 16.00 | 15.61 | 15.85 | 6,556,325 | +0.21(+1.32%) |
Sep 20, 2019 | 15.85 | 16.04 | 15.62 | 15.65 | 10,921,000 | -0.04(-0.24%) |
Sep 19, 2019 | 15.80 | 15.92 | 15.58 | 15.68 | 5,469,365 | -0.09(-0.57%) |
Sep 18, 2019 | 15.86 | 15.87 | 15.55 | 15.77 | 4,295,265 | -0.12(-0.73%) |
Sep 17, 2019 | 15.98 | 16.05 | 15.72 | 15.89 | 5,880,130 | -0.04(-0.28%) |
Sep 16, 2019 | 15.49 | 15.98 | 15.37 | 15.93 | 4,845,235 | +0.31(+2.00%) |
Sep 13, 2019 | 15.74 | 15.84 | 15.55 | 15.62 | 5,079,000 | -0.05(-0.33%) |
Sep 12, 2019 | 16.01 | 16.13 | 15.65 | 15.67 | 7,292,455 | -0.30(-1.85%) |
Sep 11, 2019 | 15.96 | 16.18 | 15.77 | 15.97 | 5,686,070 | +0.13(+0.81%) |
Sep 10, 2019 | 15.67 | 15.91 | 15.47 | 15.84 | 5,433,765 | +0.04(+0.25%) |
Sep 09, 2019 | 16.12 | 16.21 | 15.65 | 15.80 | 6,824,990 | -0.22(-1.36%) |
Sep 06, 2019 | 16.10 | 16.28 | 15.97 | 16.02 | 4,901,000 | -0.06(-0.36%) |
Sep 05, 2019 | 15.91 | 16.12 | 15.76 | 16.08 | 7,786,510 | +0.43(+2.77%) |
Sep 04, 2019 | 15.85 | 15.88 | 15.53 | 15.64 | 5,617,575 | +0.04(+0.24%) |
Sep 03, 2019 | 15.70 | 15.86 | 15.47 | 15.61 | 6,383,025 | -0.23(-1.45%) |
Aug 30, 2019 | 15.72 | 15.95 | 15.65 | 15.84 | 6,293,500 | +0.24(+1.55%) |
Aug 29, 2019 | 15.79 | 15.84 | 15.43 | 15.59 | 9,106,990 | +0.02(+0.15%) |
Aug 28, 2019 | 16.02 | 16.12 | 15.42 | 15.57 | 10,251,780 | -0.60(-3.72%) |
Aug 27, 2019 | 16.30 | 16.37 | 16.08 | 16.17 | 6,816,445 | -0.05(-0.33%) |
Aug 26, 2019 | 16.17 | 16.31 | 16.10 | 16.23 | 6,649,665 | +0.16(+0.97%) |
Aug 23, 2019 | 16.35 | 16.57 | 16.01 | 16.07 | 8,224,000 | -0.28(-1.71%) |
Aug 22, 2019 | 16.40 | 16.47 | 16.18 | 16.35 | 3,754,505 | -0.04(-0.27%) |
Aug 21, 2019 | 16.13 | 16.51 | 15.84 | 16.39 | 6,675,965 | +0.46(+2.89%) |
Aug 20, 2019 | 16.14 | 16.22 | 15.89 | 15.93 | 5,335,440 | -0.30(-1.84%) |
Aug 19, 2019 | 16.39 | 16.43 | 16.22 | 16.23 | 3,919,335 | +0.10(+0.62%) |
Aug 16, 2019 | 16.17 | 16.40 | 16.07 | 16.13 | 5,364,000 | +0.11(+0.70%) |
Aug 15, 2019 | 16.16 | 16.33 | 15.96 | 16.02 | 7,649,855 | -0.12(-0.76%) |
Aug 14, 2019 | 16.44 | 16.50 | 15.83 | 16.14 | 7,817,655 | -0.64(-3.81%) |
Aug 13, 2019 | 16.31 | 16.89 | 16.29 | 16.78 | 8,298,810 | +0.34(+2.09%) |
Aug 12, 2019 | 16.60 | 16.68 | 16.28 | 16.44 | 6,133,710 | -0.27(-1.60%) |
Aug 09, 2019 | 16.85 | 17.06 | 16.62 | 16.71 | 7,749,500 | -0.17(-1.00%) |
Aug 08, 2019 | 16.42 | 16.93 | 16.42 | 16.87 | 8,509,920 | +0.58(+3.57%) |
Aug 07, 2019 | 16.10 | 16.36 | 15.81 | 16.29 | 9,951,775 | -0.12(-0.73%) |
Aug 06, 2019 | 16.29 | 16.50 | 16.11 | 16.41 | 9,879,655 | +0.24(+1.48%) |
Aug 05, 2019 | 16.67 | 16.68 | 15.77 | 16.17 | 14,763,195 | -1.04(-6.03%) |
Aug 02, 2019 | 17.60 | 18.56 | 17.18 | 17.21 | 28,300,500 | +1.41(+8.90%) |