Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.65 | 18.65 | 18.45 | 18.60 | 49,873 | +0.03(+0.15%) |
Oct 30, 2019 | 18.49 | 18.57 | 18.45 | 18.57 | 35,318 | +0.13(+0.69%) |
Oct 29, 2019 | 18.40 | 18.49 | 18.33 | 18.45 | 43,443 | +0.05(+0.27%) |
Oct 28, 2019 | 18.57 | 18.57 | 18.36 | 18.40 | 71,793 | -0.16(-0.84%) |
Oct 25, 2019 | 18.62 | 18.66 | 18.45 | 18.55 | 69,345 | -0.09(-0.46%) |
Oct 24, 2019 | 18.71 | 18.76 | 18.56 | 18.64 | 42,695 | -0.04(-0.19%) |
Oct 23, 2019 | 18.77 | 19.04 | 18.55 | 18.67 | 95,147 | -0.05(-0.25%) |
Oct 22, 2019 | 18.78 | 18.92 | 18.59 | 18.72 | 81,316 | -0.03(-0.15%) |
Oct 21, 2019 | 18.74 | 18.76 | 18.66 | 18.75 | 53,093 | +0.12(+0.64%) |
Oct 18, 2019 | 18.54 | 18.73 | 18.49 | 18.63 | 53,566 | +0.08(+0.46%) |
Oct 17, 2019 | 18.48 | 18.62 | 18.48 | 18.54 | 38,956 | +0.08(+0.46%) |
Oct 16, 2019 | 18.49 | 18.59 | 18.40 | 18.46 | 56,319 | +0.02(+0.11%) |
Oct 15, 2019 | 18.47 | 18.47 | 18.39 | 18.44 | 25,315 | +0.05(+0.27%) |
Oct 14, 2019 | 18.37 | 18.44 | 18.32 | 18.39 | 41,273 | +0.08(+0.42%) |
Oct 11, 2019 | 18.52 | 18.52 | 18.27 | 18.31 | 34,718 | -0.11(-0.57%) |
Oct 10, 2019 | 18.49 | 18.49 | 18.38 | 18.42 | 13,923 | -0.03(-0.15%) |
Oct 09, 2019 | 18.41 | 18.48 | 18.35 | 18.45 | 47,664 | +0.04(+0.23%) |
Oct 08, 2019 | 18.41 | 18.42 | 18.35 | 18.40 | 35,171 | -0.03(-0.15%) |
Oct 07, 2019 | 18.33 | 18.43 | 18.25 | 18.43 | 49,529 | +0.14(+0.77%) |
Oct 04, 2019 | 18.38 | 18.42 | 18.26 | 18.29 | 30,751 | -0.01(-0.08%) |
Oct 03, 2019 | 18.23 | 18.36 | 18.23 | 18.30 | 35,513 | +0.01(+0.04%) |
Oct 02, 2019 | 18.26 | 18.34 | 18.12 | 18.30 | 58,173 | +0.01(+0.08%) |
Oct 01, 2019 | 18.42 | 18.45 | 18.28 | 18.28 | 51,371 | -0.13(-0.73%) |
Sep 30, 2019 | 18.35 | 18.42 | 18.22 | 18.42 | 77,686 | +0.10(+0.54%) |
Sep 27, 2019 | 18.33 | 18.36 | 18.25 | 18.32 | 58,667 | +0.06(+0.35%) |
Sep 26, 2019 | 18.38 | 18.38 | 18.21 | 18.26 | 71,501 | -0.04(-0.23%) |
Sep 25, 2019 | 18.40 | 18.40 | 18.26 | 18.30 | 48,171 | -0.06(-0.31%) |
Sep 24, 2019 | 18.25 | 18.38 | 18.25 | 18.35 | 44,489 | +0.11(+0.58%) |
Sep 23, 2019 | 18.24 | 18.28 | 18.18 | 18.25 | 55,298 | +0.09(+0.51%) |
Sep 20, 2019 | 18.21 | 18.29 | 18.15 | 18.16 | 37,978 | +0.02(+0.13%) |
Sep 19, 2019 | 18.14 | 18.35 | 18.13 | 18.13 | 75,626 | -0.06(-0.35%) |
Sep 18, 2019 | 18.25 | 18.34 | 18.18 | 18.20 | 59,399 | +0.03(+0.15%) |
Sep 17, 2019 | 18.14 | 18.22 | 18.11 | 18.17 | 69,678 | -0.01(-0.04%) |
Sep 16, 2019 | 18.10 | 18.19 | 17.98 | 18.18 | 83,658 | +0.20(+1.13%) |
Sep 13, 2019 | 18.12 | 18.19 | 17.95 | 17.97 | 59,136 | -0.23(-1.27%) |
Sep 12, 2019 | 18.21 | 18.21 | 18.11 | 18.20 | 61,384 | +0.04(+0.19%) |
Sep 11, 2019 | 18.20 | 18.21 | 18.15 | 18.17 | 21,210 | +0.03(+0.15%) |
Sep 10, 2019 | 18.21 | 18.29 | 18.06 | 18.14 | 56,560 | -0.07(-0.39%) |
Sep 09, 2019 | 18.04 | 18.27 | 18.04 | 18.21 | 63,812 | +0.13(+0.74%) |
Sep 06, 2019 | 18.15 | 18.29 | 17.99 | 18.08 | 77,946 | -0.06(-0.32%) |
Sep 05, 2019 | 18.12 | 18.14 | 18.06 | 18.14 | 83,279 | +0.04(+0.20%) |
Sep 04, 2019 | 18.11 | 18.11 | 17.99 | 18.10 | 42,407 | +0.06(+0.31%) |
Sep 03, 2019 | 18.05 | 18.06 | 17.93 | 18.04 | 41,499 | -0.03(-0.16%) |
Aug 30, 2019 | 18.04 | 18.07 | 17.82 | 18.07 | 71,534 | +0.11(+0.59%) |
Aug 29, 2019 | 17.98 | 18.00 | 17.78 | 17.97 | 55,665 | +0.06(+0.31%) |
Aug 28, 2019 | 18.00 | 18.04 | 17.88 | 17.91 | 53,539 | -0.04(-0.20%) |
Aug 27, 2019 | 17.91 | 18.00 | 17.89 | 17.94 | 102,804 | +0.07(+0.39%) |
Aug 26, 2019 | 17.73 | 17.87 | 17.73 | 17.87 | 115,324 | +0.17(+0.95%) |
Aug 23, 2019 | 17.84 | 17.89 | 17.67 | 17.71 | 60,704 | -0.18(-0.98%) |
Aug 22, 2019 | 17.97 | 18.01 | 17.85 | 17.88 | 61,270 | -0.05(-0.26%) |
Aug 21, 2019 | 17.96 | 17.97 | 17.85 | 17.93 | 62,032 | +0.00(+0.00%) |
Aug 20, 2019 | 17.98 | 17.98 | 17.86 | 17.93 | 80,723 | -0.06(-0.31%) |
Aug 19, 2019 | 17.77 | 18.07 | 17.70 | 17.98 | 80,455 | +0.31(+1.74%) |
Aug 16, 2019 | 17.45 | 17.82 | 17.45 | 17.68 | 48,004 | +0.22(+1.28%) |
Aug 15, 2019 | 17.40 | 17.50 | 17.19 | 17.45 | 106,195 | +0.03(+0.20%) |
Aug 14, 2019 | 17.75 | 17.90 | 17.36 | 17.42 | 127,129 | -0.43(-2.42%) |
Aug 13, 2019 | 17.87 | 17.93 | 17.77 | 17.85 | 107,628 | -0.01(-0.06%) |
Aug 12, 2019 | 17.86 | 17.97 | 17.82 | 17.86 | 76,613 | +0.00(+0.02%) |
Aug 09, 2019 | 17.73 | 17.90 | 17.73 | 17.86 | 44,708 | +0.03(+0.20%) |
Aug 08, 2019 | 18.00 | 18.00 | 17.74 | 17.82 | 142,396 | +0.06(+0.31%) |
Aug 07, 2019 | 17.78 | 17.78 | 17.66 | 17.77 | 76,439 | -0.06(-0.35%) |
Aug 06, 2019 | 17.69 | 17.85 | 17.66 | 17.83 | 119,281 | +0.27(+1.53%) |
Aug 05, 2019 | 17.90 | 17.91 | 17.53 | 17.56 | 150,317 | -0.41(-2.27%) |
Aug 02, 2019 | 17.97 | 17.99 | 17.91 | 17.97 | 41,412 | -0.02(-0.12%) |