Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.03 | 17.15 | 16.49 | 16.75 | 1,015,552 | -0.39(-2.28%) |
Oct 30, 2019 | 16.95 | 17.24 | 16.52 | 17.14 | 961,150 | +0.15(+0.88%) |
Oct 29, 2019 | 16.96 | 17.16 | 16.66 | 16.99 | 751,727 | -0.04(-0.23%) |
Oct 28, 2019 | 17.01 | 17.15 | 16.81 | 17.03 | 652,386 | +0.02(+0.12%) |
Oct 25, 2019 | 16.73 | 17.10 | 16.43 | 17.01 | 737,100 | +0.42(+2.53%) |
Oct 24, 2019 | 16.92 | 17.03 | 16.05 | 16.59 | 1,112,146 | -0.31(-1.83%) |
Oct 23, 2019 | 16.16 | 17.01 | 16.09 | 16.90 | 1,512,239 | +0.98(+6.16%) |
Oct 22, 2019 | 15.56 | 16.09 | 15.55 | 15.92 | 594,156 | +0.42(+2.71%) |
Oct 21, 2019 | 14.90 | 15.59 | 14.66 | 15.50 | 931,343 | +0.69(+4.66%) |
Oct 18, 2019 | 14.50 | 14.85 | 14.07 | 14.81 | 1,596,500 | +0.27(+1.86%) |
Oct 17, 2019 | 14.23 | 14.72 | 14.15 | 14.54 | 1,033,914 | +0.39(+2.76%) |
Oct 16, 2019 | 14.27 | 14.32 | 14.02 | 14.15 | 915,084 | -0.18(-1.26%) |
Oct 15, 2019 | 13.93 | 14.45 | 13.53 | 14.33 | 1,157,446 | +0.40(+2.87%) |
Oct 14, 2019 | 14.19 | 14.27 | 13.67 | 13.93 | 960,335 | -0.12(-0.89%) |
Oct 11, 2019 | 14.24 | 14.70 | 13.99 | 14.05 | 941,200 | -0.11(-0.74%) |
Oct 10, 2019 | 14.13 | 14.41 | 13.87 | 14.16 | 1,345,771 | -0.09(-0.63%) |
Oct 09, 2019 | 15.33 | 15.55 | 14.18 | 14.25 | 2,386,364 | -1.06(-6.92%) |
Oct 08, 2019 | 15.36 | 15.48 | 15.01 | 15.31 | 1,226,190 | -0.16(-1.03%) |
Oct 07, 2019 | 15.45 | 15.63 | 15.07 | 15.47 | 1,373,936 | -0.04(-0.26%) |
Oct 04, 2019 | 15.05 | 15.57 | 14.89 | 15.51 | 1,022,000 | +0.44(+2.92%) |
Oct 03, 2019 | 15.24 | 15.24 | 14.41 | 15.07 | 1,464,168 | +0.21(+1.41%) |
Oct 02, 2019 | 14.78 | 15.01 | 14.42 | 14.86 | 1,783,307 | +0.05(+0.34%) |
Oct 01, 2019 | 15.87 | 16.06 | 14.80 | 14.81 | 1,544,925 | -1.11(-6.97%) |
Sep 30, 2019 | 15.79 | 16.27 | 15.67 | 15.92 | 1,532,173 | +0.02(+0.13%) |
Sep 27, 2019 | 16.29 | 16.54 | 15.68 | 15.90 | 2,309,000 | -0.44(-2.69%) |
Sep 26, 2019 | 17.41 | 17.51 | 16.14 | 16.34 | 4,448,991 | -0.84(-4.89%) |
Sep 25, 2019 | 17.71 | 17.71 | 17.10 | 17.18 | 3,045,069 | -0.64(-3.59%) |
Sep 24, 2019 | 17.83 | 17.99 | 17.25 | 17.82 | 5,213,302 | -0.01(-0.06%) |
Sep 23, 2019 | 18.24 | 18.48 | 17.56 | 17.83 | 4,861,272 | -0.24(-1.33%) |
Sep 20, 2019 | 18.14 | 18.39 | 17.75 | 18.07 | 25,237,500 | +0.17(+0.95%) |
Sep 19, 2019 | 17.71 | 18.42 | 17.62 | 17.90 | 5,866,926 | +0.12(+0.67%) |
Sep 18, 2019 | 17.77 | 18.00 | 17.35 | 17.78 | 5,834,569 | +0.12(+0.68%) |
Sep 17, 2019 | 17.46 | 17.95 | 17.19 | 17.66 | 5,239,640 | +0.61(+3.58%) |
Sep 16, 2019 | 16.73 | 17.31 | 16.69 | 17.05 | 3,053,249 | +0.34(+2.03%) |
Sep 13, 2019 | 16.45 | 17.04 | 16.06 | 16.71 | 3,162,300 | +0.31(+1.89%) |
Sep 12, 2019 | 16.23 | 18.46 | 16.20 | 16.40 | 8,290,816 | +0.48(+3.02%) |
Sep 11, 2019 | 17.34 | 17.59 | 15.89 | 15.92 | 3,590,692 | -1.17(-6.85%) |
Sep 10, 2019 | 16.06 | 17.34 | 15.97 | 17.09 | 3,077,221 | +1.06(+6.61%) |
Sep 09, 2019 | 15.98 | 16.23 | 15.36 | 16.03 | 2,311,752 | +0.15(+0.94%) |
Sep 06, 2019 | 15.56 | 16.18 | 15.14 | 15.88 | 2,042,500 | +0.35(+2.25%) |
Sep 05, 2019 | 15.65 | 16.13 | 15.02 | 15.53 | 1,394,529 | +0.11(+0.71%) |
Sep 04, 2019 | 15.11 | 15.59 | 14.80 | 15.42 | 1,555,729 | +0.54(+3.63%) |
Sep 03, 2019 | 16.10 | 16.50 | 14.35 | 14.88 | 2,508,895 | -0.85(-5.40%) |
Aug 30, 2019 | 15.30 | 15.75 | 15.20 | 15.73 | 1,601,500 | +0.55(+3.62%) |
Aug 29, 2019 | 14.91 | 15.20 | 14.61 | 15.18 | 1,684,181 | +0.36(+2.43%) |
Aug 28, 2019 | 14.51 | 15.04 | 14.38 | 14.82 | 1,451,650 | +0.31(+2.14%) |
Aug 27, 2019 | 15.17 | 15.50 | 14.12 | 14.51 | 2,720,189 | -0.46(-3.07%) |
Aug 26, 2019 | 14.01 | 15.38 | 14.00 | 14.97 | 3,153,425 | +1.09(+7.85%) |
Aug 23, 2019 | 14.08 | 14.36 | 13.83 | 13.88 | 1,501,000 | -0.28(-1.98%) |
Aug 22, 2019 | 14.37 | 14.43 | 14.04 | 14.16 | 1,022,419 | -0.13(-0.91%) |
Aug 21, 2019 | 14.25 | 14.41 | 13.76 | 14.29 | 1,417,120 | +0.14(+0.99%) |
Aug 20, 2019 | 13.87 | 14.65 | 13.60 | 14.15 | 3,367,013 | +0.75(+5.60%) |
Aug 19, 2019 | 13.25 | 13.50 | 13.02 | 13.40 | 1,955,056 | +0.24(+1.82%) |
Aug 16, 2019 | 12.85 | 13.24 | 12.79 | 13.16 | 1,105,100 | +0.49(+3.87%) |
Aug 15, 2019 | 12.72 | 12.95 | 12.47 | 12.67 | 1,162,846 | -0.07(-0.55%) |
Aug 14, 2019 | 13.08 | 13.22 | 12.50 | 12.74 | 1,362,876 | -0.56(-4.21%) |
Aug 13, 2019 | 13.00 | 13.40 | 12.76 | 13.30 | 558,994 | +0.28(+2.15%) |
Aug 12, 2019 | 13.42 | 13.68 | 12.98 | 13.02 | 780,306 | -0.31(-2.33%) |
Aug 09, 2019 | 13.14 | 13.55 | 12.97 | 13.33 | 745,100 | +0.14(+1.06%) |
Aug 08, 2019 | 12.91 | 13.30 | 12.30 | 13.19 | 1,500,881 | +0.34(+2.65%) |
Aug 07, 2019 | 12.26 | 14.50 | 11.54 | 12.85 | 3,003,017 | +0.56(+4.56%) |
Aug 06, 2019 | 12.50 | 12.87 | 11.90 | 12.29 | 2,005,502 | +0.03(+0.24%) |
Aug 05, 2019 | 12.55 | 12.69 | 12.20 | 12.26 | 1,037,878 | -0.47(-3.69%) |
Aug 02, 2019 | 13.00 | 13.04 | 12.40 | 12.73 | 1,180,300 | -0.28(-2.15%) |