Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.40 | 18.63 | 18.27 | 18.59 | 267,888 | +0.13(+0.70%) |
Oct 30, 2019 | 18.70 | 18.79 | 17.95 | 18.46 | 233,982 | -0.33(-1.76%) |
Oct 29, 2019 | 18.71 | 19.01 | 18.71 | 18.79 | 215,541 | -0.06(-0.32%) |
Oct 28, 2019 | 18.82 | 19.09 | 18.77 | 18.85 | 200,435 | +0.00(+0.00%) |
Oct 25, 2019 | 18.62 | 19.18 | 18.53 | 18.85 | 314,000 | +0.15(+0.80%) |
Oct 24, 2019 | 18.43 | 18.71 | 18.25 | 18.70 | 309,057 | +0.36(+1.96%) |
Oct 23, 2019 | 18.35 | 18.55 | 18.07 | 18.34 | 275,059 | -0.06(-0.33%) |
Oct 22, 2019 | 18.16 | 18.50 | 17.91 | 18.40 | 314,880 | +0.21(+1.15%) |
Oct 21, 2019 | 18.42 | 18.71 | 18.11 | 18.19 | 384,716 | -0.08(-0.44%) |
Oct 18, 2019 | 18.02 | 18.57 | 18.02 | 18.27 | 216,400 | +0.14(+0.77%) |
Oct 17, 2019 | 17.77 | 18.46 | 17.76 | 18.13 | 446,829 | +0.37(+2.08%) |
Oct 16, 2019 | 18.11 | 18.21 | 17.68 | 17.76 | 607,919 | +0.22(+1.25%) |
Oct 15, 2019 | 17.49 | 17.87 | 17.37 | 17.54 | 390,063 | +0.12(+0.69%) |
Oct 14, 2019 | 17.15 | 17.58 | 17.08 | 17.42 | 503,013 | +0.32(+1.87%) |
Oct 11, 2019 | 17.14 | 17.42 | 16.96 | 17.10 | 1,069,000 | +0.42(+2.52%) |
Oct 10, 2019 | 16.66 | 16.90 | 16.60 | 16.68 | 333,102 | +0.06(+0.36%) |
Oct 09, 2019 | 16.62 | 16.89 | 16.51 | 16.62 | 230,950 | +0.00(+0.00%) |
Oct 08, 2019 | 16.22 | 16.83 | 16.05 | 16.62 | 363,293 | +0.37(+2.28%) |
Oct 07, 2019 | 15.93 | 16.62 | 15.93 | 16.25 | 338,491 | +0.31(+1.94%) |
Oct 04, 2019 | 15.64 | 15.97 | 15.38 | 15.94 | 436,200 | +0.27(+1.72%) |
Oct 03, 2019 | 14.96 | 15.69 | 14.71 | 15.67 | 476,598 | +0.67(+4.47%) |
Oct 02, 2019 | 15.22 | 15.31 | 14.95 | 15.00 | 527,411 | -0.14(-0.92%) |
Oct 01, 2019 | 15.54 | 15.73 | 15.02 | 15.14 | 444,158 | -0.35(-2.26%) |
Sep 30, 2019 | 15.34 | 15.54 | 15.07 | 15.49 | 395,919 | +0.16(+1.04%) |
Sep 27, 2019 | 16.01 | 16.02 | 15.28 | 15.33 | 317,600 | -0.64(-4.01%) |
Sep 26, 2019 | 16.14 | 16.18 | 15.46 | 15.97 | 732,785 | -0.26(-1.60%) |
Sep 25, 2019 | 15.99 | 16.33 | 15.77 | 16.23 | 675,100 | +0.30(+1.88%) |
Sep 24, 2019 | 16.47 | 16.62 | 15.86 | 15.93 | 750,813 | -0.51(-3.10%) |
Sep 23, 2019 | 16.48 | 16.79 | 16.30 | 16.44 | 315,324 | -0.06(-0.36%) |
Sep 20, 2019 | 17.77 | 18.07 | 16.40 | 16.50 | 4,100,500 | -0.97(-5.55%) |
Sep 19, 2019 | 17.86 | 18.19 | 16.38 | 17.47 | 1,270,202 | -1.47(-7.76%) |
Sep 18, 2019 | 18.90 | 19.00 | 18.55 | 18.94 | 128,688 | +0.05(+0.26%) |
Sep 17, 2019 | 18.37 | 19.00 | 18.25 | 18.89 | 222,208 | +0.39(+2.11%) |
Sep 16, 2019 | 18.21 | 18.75 | 18.21 | 18.50 | 207,160 | +0.24(+1.31%) |
Sep 13, 2019 | 18.67 | 18.77 | 18.16 | 18.26 | 136,100 | -0.25(-1.35%) |
Sep 12, 2019 | 18.41 | 18.79 | 18.22 | 18.51 | 298,665 | +0.05(+0.27%) |
Sep 11, 2019 | 18.05 | 18.48 | 17.80 | 18.46 | 339,620 | +0.43(+2.38%) |
Sep 10, 2019 | 17.61 | 18.34 | 17.27 | 18.03 | 349,531 | +0.54(+3.09%) |
Sep 09, 2019 | 17.00 | 17.57 | 16.64 | 17.49 | 225,659 | +0.55(+3.25%) |
Sep 06, 2019 | 16.79 | 17.17 | 16.79 | 16.94 | 200,900 | +0.11(+0.65%) |
Sep 05, 2019 | 16.62 | 17.06 | 16.55 | 16.83 | 258,219 | +0.48(+2.94%) |
Sep 04, 2019 | 16.60 | 16.68 | 16.18 | 16.35 | 346,794 | -0.10(-0.61%) |
Sep 03, 2019 | 17.04 | 17.07 | 16.30 | 16.45 | 271,703 | -0.68(-3.97%) |
Aug 30, 2019 | 17.21 | 17.27 | 16.85 | 17.13 | 172,700 | +0.00(+0.00%) |
Aug 29, 2019 | 17.14 | 17.49 | 17.08 | 17.13 | 159,159 | +0.14(+0.82%) |
Aug 28, 2019 | 17.20 | 17.21 | 16.70 | 16.99 | 220,697 | -0.25(-1.45%) |
Aug 27, 2019 | 17.85 | 17.85 | 17.20 | 17.24 | 231,582 | -0.54(-3.04%) |
Aug 26, 2019 | 18.11 | 18.18 | 17.64 | 17.78 | 187,918 | -0.15(-0.84%) |
Aug 23, 2019 | 18.15 | 18.36 | 17.72 | 17.93 | 283,700 | -0.29(-1.59%) |
Aug 22, 2019 | 18.40 | 18.82 | 18.19 | 18.22 | 270,271 | -0.12(-0.65%) |
Aug 21, 2019 | 18.14 | 18.36 | 17.90 | 18.34 | 321,945 | +0.41(+2.29%) |
Aug 20, 2019 | 17.12 | 17.96 | 17.08 | 17.93 | 384,080 | +0.82(+4.79%) |
Aug 19, 2019 | 17.57 | 17.95 | 17.08 | 17.11 | 486,555 | -0.22(-1.27%) |
Aug 16, 2019 | 18.05 | 18.16 | 17.30 | 17.33 | 304,200 | -0.63(-3.51%) |
Aug 15, 2019 | 17.91 | 18.07 | 17.79 | 17.96 | 222,995 | +0.06(+0.34%) |
Aug 14, 2019 | 17.67 | 18.01 | 17.59 | 17.90 | 306,778 | -0.04(-0.22%) |
Aug 13, 2019 | 18.51 | 18.62 | 17.58 | 17.94 | 359,465 | -0.54(-2.92%) |
Aug 12, 2019 | 18.75 | 18.87 | 18.42 | 18.48 | 267,767 | -0.24(-1.28%) |
Aug 09, 2019 | 19.29 | 19.48 | 18.45 | 18.72 | 630,800 | -0.62(-3.21%) |
Aug 08, 2019 | 17.92 | 19.74 | 17.90 | 19.34 | 796,806 | +1.64(+9.27%) |
Aug 07, 2019 | 16.89 | 17.89 | 16.88 | 17.70 | 1,083,206 | +0.75(+4.42%) |
Aug 06, 2019 | 16.87 | 17.42 | 16.42 | 16.95 | 1,178,294 | +0.60(+3.67%) |
Aug 05, 2019 | 16.57 | 16.79 | 16.11 | 16.35 | 148,826 | -0.59(-3.48%) |
Aug 02, 2019 | 16.67 | 16.96 | 16.32 | 16.94 | 268,700 | +0.19(+1.13%) |