Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.55 | 19.67 | 19.22 | 19.59 | 459,526 | +0.01(+0.03%) |
Oct 30, 2019 | 19.81 | 19.82 | 19.53 | 19.58 | 807,955 | -0.20(-1.01%) |
Oct 29, 2019 | 19.48 | 19.89 | 19.42 | 19.78 | 619,228 | +0.34(+1.75%) |
Oct 28, 2019 | 19.31 | 19.48 | 19.22 | 19.44 | 449,644 | +0.22(+1.15%) |
Oct 25, 2019 | 19.53 | 19.64 | 19.07 | 19.22 | 669,146 | -0.29(-1.50%) |
Oct 24, 2019 | 18.91 | 19.80 | 18.76 | 19.51 | 875,295 | +0.73(+3.87%) |
Oct 23, 2019 | 18.57 | 18.90 | 18.57 | 18.79 | 673,703 | +0.21(+1.15%) |
Oct 22, 2019 | 18.89 | 19.02 | 18.57 | 18.57 | 531,095 | -0.33(-1.73%) |
Oct 21, 2019 | 18.83 | 19.03 | 18.73 | 18.90 | 618,569 | +0.17(+0.89%) |
Oct 18, 2019 | 18.41 | 18.83 | 18.41 | 18.73 | 513,251 | +0.36(+1.96%) |
Oct 17, 2019 | 18.68 | 18.84 | 18.17 | 18.37 | 1,285,729 | -0.16(-0.86%) |
Oct 16, 2019 | 18.63 | 18.83 | 18.53 | 18.53 | 346,791 | -0.16(-0.86%) |
Oct 15, 2019 | 18.73 | 18.85 | 18.59 | 18.69 | 396,707 | -0.10(-0.53%) |
Oct 14, 2019 | 18.99 | 19.13 | 18.78 | 18.79 | 340,876 | -0.21(-1.12%) |
Oct 11, 2019 | 19.28 | 19.39 | 18.99 | 19.01 | 320,632 | -0.19(-0.97%) |
Oct 10, 2019 | 19.06 | 19.23 | 19.02 | 19.19 | 236,388 | +0.13(+0.70%) |
Oct 09, 2019 | 19.03 | 19.15 | 18.85 | 19.06 | 199,769 | +0.07(+0.35%) |
Oct 08, 2019 | 19.05 | 19.29 | 18.98 | 18.99 | 156,961 | -0.28(-1.45%) |
Oct 07, 2019 | 19.01 | 19.33 | 18.95 | 19.27 | 218,826 | +0.13(+0.66%) |
Oct 04, 2019 | 18.95 | 19.25 | 18.95 | 19.15 | 204,611 | +0.07(+0.35%) |
Oct 03, 2019 | 18.83 | 19.13 | 18.75 | 19.08 | 241,577 | +0.17(+0.92%) |
Oct 02, 2019 | 19.18 | 19.28 | 18.72 | 18.91 | 297,797 | -0.51(-2.65%) |
Oct 01, 2019 | 19.61 | 19.61 | 19.23 | 19.42 | 213,512 | -0.16(-0.82%) |
Sep 30, 2019 | 19.71 | 19.71 | 19.43 | 19.58 | 176,655 | -0.02(-0.10%) |
Sep 27, 2019 | 19.80 | 19.80 | 19.26 | 19.60 | 262,322 | -0.07(-0.34%) |
Sep 26, 2019 | 19.44 | 19.70 | 19.28 | 19.67 | 232,511 | +0.31(+1.59%) |
Sep 25, 2019 | 19.16 | 19.39 | 19.11 | 19.36 | 170,864 | +0.14(+0.73%) |
Sep 24, 2019 | 19.63 | 19.68 | 19.07 | 19.22 | 330,332 | -0.32(-1.64%) |
Sep 23, 2019 | 19.51 | 19.81 | 19.48 | 19.54 | 215,652 | -0.05(-0.24%) |
Sep 20, 2019 | 19.58 | 19.73 | 19.54 | 19.59 | 110,924 | -0.03(-0.14%) |
Sep 19, 2019 | 19.61 | 19.78 | 19.57 | 19.61 | 128,728 | -0.09(-0.44%) |
Sep 18, 2019 | 19.71 | 19.87 | 19.58 | 19.70 | 161,710 | +0.03(+0.17%) |
Sep 17, 2019 | 19.70 | 19.97 | 19.64 | 19.67 | 268,349 | -0.12(-0.61%) |
Sep 16, 2019 | 19.67 | 19.95 | 19.61 | 19.79 | 280,329 | +0.07(+0.34%) |
Sep 13, 2019 | 20.07 | 20.11 | 19.46 | 19.72 | 463,485 | -0.28(-1.40%) |
Sep 12, 2019 | 19.85 | 20.08 | 19.69 | 20.00 | 586,456 | +0.15(+0.77%) |
Sep 11, 2019 | 19.34 | 19.90 | 19.29 | 19.85 | 337,714 | +0.33(+1.71%) |
Sep 10, 2019 | 19.61 | 19.76 | 19.37 | 19.51 | 222,149 | -0.10(-0.51%) |
Sep 09, 2019 | 19.32 | 19.61 | 19.29 | 19.61 | 175,343 | +0.41(+2.12%) |
Sep 06, 2019 | 19.35 | 19.47 | 19.11 | 19.21 | 226,346 | -0.17(-0.89%) |
Sep 05, 2019 | 19.26 | 19.48 | 19.22 | 19.38 | 280,845 | +0.30(+1.57%) |
Sep 04, 2019 | 19.09 | 19.21 | 18.92 | 19.08 | 235,269 | +0.27(+1.42%) |
Sep 03, 2019 | 18.69 | 18.87 | 18.55 | 18.81 | 186,436 | -0.05(-0.28%) |
Aug 30, 2019 | 19.16 | 19.23 | 18.83 | 18.87 | 202,062 | -0.21(-1.08%) |
Aug 29, 2019 | 19.04 | 19.15 | 18.97 | 19.07 | 169,830 | +0.14(+0.74%) |
Aug 28, 2019 | 18.85 | 19.08 | 18.73 | 18.93 | 298,927 | +0.12(+0.64%) |
Aug 27, 2019 | 18.75 | 18.96 | 18.55 | 18.81 | 277,280 | +0.06(+0.32%) |
Aug 26, 2019 | 18.67 | 18.86 | 18.61 | 18.75 | 228,232 | +0.27(+1.44%) |
Aug 23, 2019 | 18.90 | 19.23 | 18.43 | 18.49 | 350,912 | -0.49(-2.60%) |
Aug 22, 2019 | 18.94 | 19.01 | 18.81 | 18.98 | 387,274 | +0.29(+1.53%) |
Aug 21, 2019 | 18.51 | 18.89 | 18.51 | 18.69 | 340,485 | +0.35(+1.89%) |
Aug 20, 2019 | 18.28 | 18.56 | 18.13 | 18.35 | 295,788 | +0.09(+0.51%) |
Aug 19, 2019 | 18.03 | 18.42 | 18.03 | 18.25 | 371,728 | +0.22(+1.22%) |
Aug 16, 2019 | 17.68 | 18.15 | 17.61 | 18.03 | 238,188 | +0.43(+2.46%) |
Aug 15, 2019 | 17.69 | 17.96 | 17.54 | 17.60 | 388,902 | -0.09(-0.49%) |
Aug 14, 2019 | 17.97 | 18.08 | 17.67 | 17.69 | 401,072 | -0.61(-3.35%) |
Aug 13, 2019 | 17.97 | 18.35 | 17.93 | 18.30 | 419,946 | +0.31(+1.71%) |
Aug 12, 2019 | 18.35 | 18.51 | 17.91 | 17.99 | 383,257 | -0.51(-2.74%) |
Aug 09, 2019 | 18.56 | 18.69 | 18.43 | 18.50 | 247,482 | -0.19(-1.00%) |
Aug 08, 2019 | 18.85 | 18.98 | 18.57 | 18.69 | 352,955 | +0.01(+0.04%) |
Aug 07, 2019 | 18.48 | 18.75 | 18.28 | 18.68 | 346,250 | -0.10(-0.53%) |
Aug 06, 2019 | 18.11 | 18.86 | 18.11 | 18.78 | 292,784 | +0.75(+4.14%) |
Aug 05, 2019 | 18.87 | 18.87 | 17.88 | 18.03 | 794,687 | -1.13(-5.88%) |
Aug 02, 2019 | 19.29 | 19.49 | 19.00 | 19.16 | 239,687 | -0.09(-0.45%) |