Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.23 | 16.33 | 16.02 | 16.32 | 1,575,243 | +0.05(+0.31%) |
Oct 30, 2019 | 16.25 | 16.48 | 16.12 | 16.27 | 2,513,689 | +0.03(+0.18%) |
Oct 29, 2019 | 15.91 | 16.32 | 15.84 | 16.24 | 3,903,529 | +0.31(+1.95%) |
Oct 28, 2019 | 15.53 | 16.02 | 15.53 | 15.93 | 2,584,129 | +0.44(+2.84%) |
Oct 25, 2019 | 15.43 | 15.59 | 15.36 | 15.49 | 1,347,700 | +0.04(+0.26%) |
Oct 24, 2019 | 15.66 | 15.73 | 15.39 | 15.45 | 1,136,963 | -0.07(-0.45%) |
Oct 23, 2019 | 15.38 | 15.56 | 15.31 | 15.52 | 1,090,753 | +0.07(+0.45%) |
Oct 22, 2019 | 15.65 | 15.72 | 15.43 | 15.45 | 1,130,812 | -0.20(-1.28%) |
Oct 21, 2019 | 16.03 | 16.11 | 15.64 | 15.65 | 2,121,185 | -0.31(-1.94%) |
Oct 18, 2019 | 15.81 | 16.01 | 15.79 | 15.96 | 5,043,600 | +0.21(+1.33%) |
Oct 17, 2019 | 15.25 | 15.76 | 15.25 | 15.75 | 2,500,988 | +0.60(+3.96%) |
Oct 16, 2019 | 15.18 | 15.24 | 14.99 | 15.15 | 1,212,662 | -0.12(-0.79%) |
Oct 15, 2019 | 15.38 | 15.51 | 15.25 | 15.27 | 1,836,528 | -0.04(-0.23%) |
Oct 14, 2019 | 15.34 | 15.43 | 15.22 | 15.30 | 1,664,544 | -0.04(-0.23%) |
Oct 11, 2019 | 15.00 | 15.71 | 15.00 | 15.34 | 3,687,000 | +0.49(+3.30%) |
Oct 10, 2019 | 14.83 | 14.94 | 14.74 | 14.85 | 922,707 | +0.00(+0.00%) |
Oct 09, 2019 | 14.73 | 14.94 | 14.67 | 14.85 | 1,364,101 | +0.18(+1.23%) |
Oct 08, 2019 | 14.59 | 14.84 | 14.44 | 14.67 | 2,114,834 | -0.01(-0.07%) |
Oct 07, 2019 | 14.56 | 14.94 | 14.53 | 14.68 | 2,812,399 | -0.03(-0.20%) |
Oct 04, 2019 | 14.57 | 14.72 | 14.45 | 14.71 | 2,230,000 | +0.22(+1.52%) |
Oct 03, 2019 | 14.84 | 14.84 | 14.21 | 14.49 | 3,562,253 | -0.33(-2.26%) |
Oct 02, 2019 | 14.10 | 15.12 | 14.02 | 14.82 | 6,231,095 | -1.62(-9.88%) |
Oct 01, 2019 | 16.38 | 16.52 | 16.20 | 16.45 | 2,278,975 | +0.14(+0.86%) |
Sep 30, 2019 | 16.06 | 16.44 | 16.01 | 16.31 | 1,451,673 | +0.25(+1.56%) |
Sep 27, 2019 | 16.28 | 16.40 | 15.84 | 16.06 | 2,052,600 | -0.17(-1.05%) |
Sep 26, 2019 | 16.35 | 16.45 | 16.09 | 16.23 | 1,918,042 | -0.18(-1.10%) |
Sep 25, 2019 | 16.12 | 16.45 | 16.02 | 16.41 | 1,999,240 | +0.23(+1.42%) |
Sep 24, 2019 | 16.54 | 16.68 | 16.07 | 16.18 | 2,681,898 | -0.35(-2.12%) |
Sep 23, 2019 | 16.63 | 16.73 | 16.34 | 16.53 | 2,463,956 | -0.19(-1.14%) |
Sep 20, 2019 | 17.01 | 17.08 | 16.68 | 16.72 | 2,165,500 | -0.28(-1.65%) |
Sep 19, 2019 | 17.03 | 17.22 | 16.96 | 17.00 | 1,314,840 | -0.01(-0.06%) |
Sep 18, 2019 | 17.25 | 17.27 | 16.93 | 17.01 | 1,535,491 | -0.36(-2.07%) |
Sep 17, 2019 | 17.14 | 17.41 | 16.72 | 17.37 | 4,469,732 | +0.29(+1.70%) |
Sep 16, 2019 | 17.35 | 17.54 | 17.05 | 17.08 | 2,753,655 | -0.41(-2.34%) |
Sep 13, 2019 | 17.40 | 17.68 | 17.36 | 17.49 | 2,021,000 | +0.06(+0.34%) |
Sep 12, 2019 | 17.79 | 18.11 | 17.38 | 17.43 | 4,719,180 | -0.36(-2.02%) |
Sep 11, 2019 | 17.38 | 17.81 | 17.24 | 17.79 | 2,664,600 | +0.42(+2.42%) |
Sep 10, 2019 | 17.44 | 17.56 | 17.28 | 17.37 | 2,924,929 | -0.15(-0.86%) |
Sep 09, 2019 | 17.40 | 17.60 | 17.10 | 17.52 | 2,775,174 | +0.14(+0.81%) |
Sep 06, 2019 | 17.04 | 17.48 | 17.04 | 17.38 | 2,438,200 | +0.39(+2.30%) |
Sep 05, 2019 | 16.95 | 17.05 | 16.76 | 16.99 | 2,333,823 | +0.26(+1.55%) |
Sep 04, 2019 | 16.50 | 16.89 | 16.45 | 16.73 | 3,785,151 | +0.32(+1.95%) |
Sep 03, 2019 | 16.66 | 16.72 | 16.40 | 16.41 | 1,501,399 | -0.40(-2.38%) |
Aug 30, 2019 | 16.96 | 16.99 | 16.64 | 16.81 | 1,279,800 | -0.08(-0.47%) |
Aug 29, 2019 | 16.77 | 16.96 | 16.69 | 16.89 | 770,469 | +0.29(+1.75%) |
Aug 28, 2019 | 16.74 | 16.80 | 16.46 | 16.60 | 1,720,293 | -0.26(-1.54%) |
Aug 27, 2019 | 17.13 | 17.13 | 16.69 | 16.86 | 924,560 | -0.16(-0.94%) |
Aug 26, 2019 | 17.09 | 17.14 | 16.89 | 17.02 | 1,157,907 | +0.03(+0.18%) |
Aug 23, 2019 | 17.34 | 17.50 | 16.97 | 16.99 | 1,693,200 | -0.33(-1.91%) |
Aug 22, 2019 | 17.43 | 17.50 | 17.29 | 17.32 | 1,412,381 | -0.11(-0.63%) |
Aug 21, 2019 | 17.25 | 17.45 | 17.05 | 17.43 | 1,580,588 | +0.30(+1.75%) |
Aug 20, 2019 | 17.03 | 17.17 | 16.96 | 17.13 | 1,478,406 | +0.05(+0.29%) |
Aug 19, 2019 | 16.87 | 17.11 | 16.70 | 17.08 | 1,935,612 | +0.37(+2.21%) |
Aug 16, 2019 | 16.39 | 16.82 | 16.32 | 16.71 | 1,789,000 | +0.35(+2.14%) |
Aug 15, 2019 | 16.43 | 16.50 | 16.29 | 16.36 | 1,624,943 | -0.02(-0.12%) |
Aug 14, 2019 | 16.41 | 16.62 | 16.38 | 16.38 | 1,711,503 | -0.39(-2.33%) |
Aug 13, 2019 | 16.48 | 16.80 | 16.35 | 16.77 | 2,189,956 | +0.33(+2.01%) |
Aug 12, 2019 | 16.53 | 16.72 | 16.39 | 16.44 | 1,889,049 | -0.20(-1.20%) |
Aug 09, 2019 | 16.50 | 16.71 | 16.29 | 16.64 | 2,628,200 | +0.04(+0.24%) |
Aug 08, 2019 | 16.49 | 16.69 | 16.25 | 16.60 | 3,670,491 | +1.41(+9.28%) |
Aug 07, 2019 | 15.30 | 15.30 | 15.01 | 15.19 | 2,946,199 | -0.30(-1.94%) |
Aug 06, 2019 | 15.57 | 15.75 | 15.30 | 15.49 | 1,889,478 | -0.01(-0.06%) |
Aug 05, 2019 | 15.81 | 15.89 | 15.25 | 15.50 | 3,094,069 | -0.65(-4.02%) |
Aug 02, 2019 | 16.52 | 16.52 | 16.07 | 16.15 | 1,771,600 | -0.41(-2.48%) |