Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.67 | 17.86 | 17.44 | 17.79 | 7,041,597 | +0.14(+0.81%) |
Oct 30, 2019 | 18.24 | 18.24 | 17.61 | 17.65 | 6,766,146 | -0.45(-2.48%) |
Oct 29, 2019 | 17.34 | 18.26 | 17.26 | 18.09 | 7,508,436 | +0.81(+4.69%) |
Oct 28, 2019 | 17.64 | 18.14 | 17.28 | 17.28 | 7,456,553 | -0.67(-3.72%) |
Oct 25, 2019 | 17.67 | 18.46 | 17.49 | 17.95 | 9,873,455 | +0.33(+1.90%) |
Oct 24, 2019 | 17.75 | 17.76 | 17.22 | 17.62 | 8,252,695 | -0.06(-0.32%) |
Oct 23, 2019 | 17.64 | 17.91 | 17.41 | 17.68 | 8,657,697 | +0.00(+0.00%) |
Oct 22, 2019 | 17.40 | 17.95 | 17.39 | 17.68 | 6,992,318 | +0.26(+1.48%) |
Oct 21, 2019 | 17.07 | 17.47 | 16.84 | 17.42 | 7,206,449 | +0.29(+1.67%) |
Oct 18, 2019 | 17.10 | 17.37 | 17.10 | 17.13 | 4,399,728 | +0.05(+0.28%) |
Oct 17, 2019 | 17.13 | 17.21 | 16.87 | 17.08 | 5,038,070 | +0.05(+0.28%) |
Oct 16, 2019 | 17.06 | 17.33 | 17.01 | 17.04 | 4,543,651 | -0.13(-0.78%) |
Oct 15, 2019 | 16.79 | 17.50 | 16.75 | 17.17 | 6,955,201 | +0.38(+2.27%) |
Oct 14, 2019 | 16.76 | 16.80 | 16.49 | 16.79 | 5,370,940 | +0.03(+0.17%) |
Oct 11, 2019 | 16.89 | 17.04 | 16.75 | 16.76 | 4,688,712 | +0.05(+0.29%) |
Oct 10, 2019 | 16.58 | 16.76 | 16.42 | 16.71 | 4,623,174 | +0.16(+0.98%) |
Oct 09, 2019 | 16.97 | 17.04 | 16.46 | 16.55 | 7,502,816 | -0.33(-1.98%) |
Oct 08, 2019 | 17.19 | 17.26 | 16.75 | 16.88 | 8,239,730 | -0.46(-2.64%) |
Oct 07, 2019 | 17.17 | 17.41 | 16.83 | 17.34 | 6,631,588 | +0.18(+1.06%) |
Oct 04, 2019 | 16.74 | 17.20 | 16.74 | 17.16 | 6,570,463 | +0.30(+1.75%) |
Oct 03, 2019 | 16.27 | 16.88 | 16.23 | 16.86 | 7,399,955 | +0.52(+3.15%) |
Oct 02, 2019 | 16.68 | 16.86 | 16.31 | 16.35 | 10,294,365 | -0.43(-2.56%) |
Oct 01, 2019 | 16.84 | 16.99 | 16.66 | 16.78 | 6,589,257 | +0.01(+0.06%) |
Sep 30, 2019 | 16.73 | 17.03 | 16.58 | 16.77 | 8,581,802 | +0.04(+0.23%) |
Sep 27, 2019 | 16.23 | 16.80 | 16.21 | 16.73 | 8,138,920 | +0.34(+2.10%) |
Sep 26, 2019 | 16.69 | 16.72 | 16.20 | 16.39 | 9,807,330 | -0.39(-2.33%) |
Sep 25, 2019 | 16.97 | 17.14 | 16.73 | 16.78 | 5,706,761 | -0.34(-2.01%) |
Sep 24, 2019 | 17.28 | 17.32 | 17.08 | 17.12 | 5,164,470 | -0.17(-0.99%) |
Sep 23, 2019 | 16.94 | 17.37 | 16.94 | 17.29 | 7,770,743 | +0.07(+0.39%) |
Sep 20, 2019 | 17.39 | 17.42 | 17.08 | 17.23 | 10,414,960 | -0.11(-0.66%) |
Sep 19, 2019 | 17.61 | 17.68 | 17.16 | 17.34 | 7,082,754 | -0.15(-0.87%) |
Sep 18, 2019 | 17.52 | 17.74 | 17.44 | 17.49 | 7,465,843 | -0.02(-0.11%) |
Sep 17, 2019 | 17.25 | 17.68 | 17.05 | 17.51 | 12,786,066 | +0.19(+1.10%) |
Sep 16, 2019 | 17.91 | 18.41 | 17.07 | 17.32 | 14,571,807 | -0.63(-3.51%) |
Sep 13, 2019 | 17.90 | 18.04 | 17.70 | 17.95 | 7,768,731 | +0.15(+0.86%) |
Sep 12, 2019 | 17.98 | 18.15 | 17.65 | 17.80 | 7,480,966 | -0.34(-1.89%) |
Sep 11, 2019 | 17.89 | 18.14 | 17.66 | 18.14 | 9,931,552 | +0.40(+2.26%) |
Sep 10, 2019 | 17.40 | 17.88 | 17.37 | 17.74 | 11,947,763 | +0.18(+1.03%) |
Sep 09, 2019 | 16.85 | 17.60 | 16.85 | 17.56 | 16,479,287 | +0.81(+4.84%) |
Sep 06, 2019 | 16.48 | 16.80 | 16.39 | 16.75 | 5,751,919 | +0.14(+0.86%) |
Sep 05, 2019 | 16.47 | 16.81 | 16.38 | 16.61 | 5,763,877 | +0.26(+1.58%) |
Sep 04, 2019 | 16.41 | 16.45 | 16.23 | 16.35 | 5,227,577 | +0.11(+0.65%) |
Sep 03, 2019 | 16.15 | 16.42 | 16.13 | 16.24 | 6,606,509 | -0.10(-0.58%) |
Aug 30, 2019 | 16.41 | 16.49 | 16.09 | 16.34 | 5,967,766 | -0.11(-0.64%) |
Aug 29, 2019 | 16.11 | 16.61 | 16.10 | 16.44 | 7,228,685 | +0.42(+2.62%) |
Aug 28, 2019 | 15.91 | 16.09 | 15.75 | 16.02 | 5,049,500 | +0.18(+1.14%) |
Aug 27, 2019 | 15.80 | 16.01 | 15.76 | 15.84 | 5,576,512 | +0.05(+0.30%) |
Aug 26, 2019 | 16.16 | 16.22 | 15.66 | 15.79 | 8,219,798 | -0.28(-1.72%) |
Aug 23, 2019 | 15.91 | 16.29 | 15.80 | 16.07 | 8,553,641 | +0.02(+0.12%) |
Aug 22, 2019 | 15.94 | 16.19 | 15.85 | 16.05 | 6,313,105 | -0.02(-0.12%) |
Aug 21, 2019 | 16.14 | 16.29 | 15.92 | 16.07 | 11,420,597 | +0.03(+0.18%) |
Aug 20, 2019 | 16.18 | 16.19 | 15.97 | 16.04 | 7,818,771 | +0.06(+0.36%) |
Aug 19, 2019 | 15.78 | 16.05 | 15.70 | 15.99 | 8,193,523 | +0.27(+1.70%) |
Aug 16, 2019 | 15.57 | 15.77 | 15.43 | 15.72 | 5,172,169 | +0.16(+1.04%) |
Aug 15, 2019 | 15.46 | 15.61 | 15.28 | 15.56 | 8,959,317 | +0.13(+0.87%) |
Aug 14, 2019 | 16.05 | 16.05 | 15.35 | 15.42 | 9,678,589 | -0.79(-4.89%) |
Aug 13, 2019 | 16.54 | 16.77 | 16.21 | 16.21 | 9,179,878 | -0.34(-2.07%) |
Aug 12, 2019 | 16.60 | 16.82 | 16.46 | 16.56 | 5,282,783 | -0.02(-0.12%) |
Aug 09, 2019 | 16.80 | 17.01 | 16.56 | 16.58 | 5,976,882 | -0.29(-1.70%) |
Aug 08, 2019 | 16.83 | 16.87 | 16.49 | 16.86 | 8,939,317 | +0.20(+1.20%) |
Aug 07, 2019 | 16.32 | 16.85 | 16.05 | 16.66 | 11,499,312 | +0.25(+1.51%) |
Aug 06, 2019 | 16.61 | 16.66 | 16.31 | 16.42 | 14,439,215 | -0.15(-0.92%) |
Aug 05, 2019 | 17.10 | 17.20 | 16.35 | 16.57 | 15,949,624 | -0.78(-4.49%) |
Aug 02, 2019 | 17.92 | 18.03 | 17.35 | 17.35 | 13,597,088 | -0.44(-2.46%) |