Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.88 | 17.94 | 17.76 | 17.86 | 380,686 | +0.07(+0.38%) |
Oct 30, 2019 | 17.68 | 17.93 | 17.68 | 17.79 | 512,188 | +0.30(+1.70%) |
Oct 29, 2019 | 17.26 | 17.63 | 17.22 | 17.50 | 405,316 | +0.23(+1.34%) |
Oct 28, 2019 | 17.22 | 17.28 | 16.65 | 17.27 | 1,440,609 | -0.06(-0.34%) |
Oct 25, 2019 | 17.97 | 18.02 | 17.18 | 17.33 | 1,324,926 | -0.64(-3.56%) |
Oct 24, 2019 | 18.08 | 18.14 | 17.95 | 17.96 | 583,510 | -0.16(-0.86%) |
Oct 23, 2019 | 18.05 | 18.17 | 17.90 | 18.12 | 697,644 | +0.09(+0.50%) |
Oct 22, 2019 | 18.20 | 18.31 | 18.01 | 18.03 | 775,543 | -0.02(-0.12%) |
Oct 21, 2019 | 18.19 | 18.19 | 18.00 | 18.05 | 557,285 | -0.14(-0.78%) |
Oct 18, 2019 | 18.12 | 18.22 | 17.94 | 18.20 | 509,752 | +0.10(+0.53%) |
Oct 17, 2019 | 17.85 | 18.12 | 17.80 | 18.10 | 284,525 | +0.28(+1.59%) |
Oct 16, 2019 | 17.91 | 17.97 | 17.78 | 17.82 | 353,813 | -0.13(-0.70%) |
Oct 15, 2019 | 17.91 | 17.96 | 17.83 | 17.94 | 324,219 | +0.10(+0.58%) |
Oct 14, 2019 | 17.94 | 17.99 | 17.83 | 17.84 | 195,251 | -0.17(-0.95%) |
Oct 11, 2019 | 18.08 | 18.15 | 17.95 | 18.01 | 346,287 | -0.06(-0.35%) |
Oct 10, 2019 | 17.78 | 18.13 | 17.72 | 18.07 | 324,491 | +0.25(+1.40%) |
Oct 09, 2019 | 18.17 | 18.25 | 17.71 | 17.82 | 343,535 | -0.31(-1.72%) |
Oct 08, 2019 | 18.11 | 18.16 | 17.98 | 18.14 | 312,501 | +0.03(+0.16%) |
Oct 07, 2019 | 18.02 | 18.16 | 17.91 | 18.11 | 545,633 | +0.09(+0.50%) |
Oct 04, 2019 | 17.93 | 18.08 | 17.74 | 18.02 | 560,969 | +0.10(+0.54%) |
Oct 03, 2019 | 17.95 | 18.14 | 17.89 | 17.92 | 342,668 | -0.07(-0.41%) |
Oct 02, 2019 | 18.17 | 18.17 | 17.92 | 17.99 | 382,083 | -0.16(-0.86%) |
Oct 01, 2019 | 17.92 | 18.18 | 17.92 | 18.15 | 633,230 | +0.23(+1.29%) |
Sep 30, 2019 | 17.88 | 17.97 | 17.76 | 17.92 | 585,671 | +0.12(+0.67%) |
Sep 27, 2019 | 17.79 | 17.84 | 17.70 | 17.80 | 528,707 | -0.04(-0.21%) |
Sep 26, 2019 | 17.94 | 18.00 | 17.81 | 17.84 | 308,251 | -0.11(-0.62%) |
Sep 25, 2019 | 18.17 | 18.23 | 17.85 | 17.95 | 445,427 | -0.03(-0.17%) |
Sep 24, 2019 | 18.11 | 18.24 | 17.93 | 17.98 | 450,550 | -0.06(-0.33%) |
Sep 23, 2019 | 17.95 | 18.05 | 17.87 | 18.04 | 470,058 | +0.16(+0.87%) |
Sep 20, 2019 | 18.07 | 18.10 | 17.81 | 17.88 | 562,179 | -0.19(-1.07%) |
Sep 19, 2019 | 18.32 | 18.41 | 17.95 | 18.08 | 433,861 | -0.07(-0.41%) |
Sep 18, 2019 | 18.09 | 18.35 | 18.07 | 18.15 | 652,608 | +0.07(+0.41%) |
Sep 17, 2019 | 17.78 | 18.13 | 17.78 | 18.08 | 600,249 | +0.23(+1.29%) |
Sep 16, 2019 | 17.92 | 17.96 | 17.78 | 17.85 | 301,536 | -0.01(-0.04%) |
Sep 13, 2019 | 18.18 | 18.27 | 17.72 | 17.85 | 532,471 | -0.31(-1.72%) |
Sep 12, 2019 | 18.25 | 18.31 | 18.16 | 18.17 | 335,550 | -0.04(-0.20%) |
Sep 11, 2019 | 17.99 | 18.23 | 17.99 | 18.20 | 210,732 | +0.14(+0.78%) |
Sep 10, 2019 | 18.24 | 18.31 | 18.02 | 18.06 | 271,468 | -0.16(-0.90%) |
Sep 09, 2019 | 18.09 | 18.25 | 17.97 | 18.23 | 547,016 | +0.13(+0.70%) |
Sep 06, 2019 | 18.08 | 18.19 | 17.96 | 18.10 | 284,585 | +0.03(+0.16%) |
Sep 05, 2019 | 18.00 | 18.17 | 17.82 | 18.07 | 423,620 | +0.11(+0.62%) |
Sep 04, 2019 | 17.88 | 18.03 | 17.82 | 17.96 | 270,388 | +0.13(+0.75%) |
Sep 03, 2019 | 17.67 | 17.84 | 17.54 | 17.82 | 236,287 | +0.13(+0.71%) |
Aug 30, 2019 | 17.76 | 17.76 | 17.56 | 17.70 | 296,952 | +0.00(+0.00%) |
Aug 29, 2019 | 17.73 | 17.81 | 17.65 | 17.70 | 291,509 | +0.07(+0.38%) |
Aug 28, 2019 | 17.56 | 17.68 | 17.51 | 17.63 | 317,761 | +0.04(+0.21%) |
Aug 27, 2019 | 17.61 | 17.75 | 17.48 | 17.59 | 543,822 | +0.10(+0.59%) |
Aug 26, 2019 | 17.31 | 17.49 | 17.31 | 17.49 | 327,731 | +0.23(+1.36%) |
Aug 23, 2019 | 17.49 | 17.51 | 17.22 | 17.26 | 313,173 | -0.23(-1.30%) |
Aug 22, 2019 | 17.45 | 17.52 | 17.36 | 17.48 | 405,585 | +0.04(+0.21%) |
Aug 21, 2019 | 17.41 | 17.54 | 17.34 | 17.45 | 503,982 | +0.09(+0.51%) |
Aug 20, 2019 | 17.28 | 17.40 | 17.15 | 17.36 | 446,603 | +0.08(+0.47%) |
Aug 19, 2019 | 17.24 | 17.29 | 17.09 | 17.28 | 388,253 | +0.04(+0.21%) |
Aug 16, 2019 | 16.98 | 17.45 | 16.98 | 17.24 | 686,493 | +0.18(+1.03%) |
Aug 15, 2019 | 17.10 | 17.20 | 17.00 | 17.07 | 474,234 | -0.04(-0.26%) |
Aug 14, 2019 | 17.26 | 17.32 | 17.10 | 17.11 | 286,490 | -0.16(-0.93%) |
Aug 13, 2019 | 17.07 | 17.37 | 16.98 | 17.27 | 762,162 | +0.10(+0.55%) |
Aug 12, 2019 | 17.18 | 17.31 | 17.11 | 17.18 | 490,364 | +0.01(+0.04%) |
Aug 09, 2019 | 17.13 | 17.24 | 17.08 | 17.17 | 421,984 | -0.01(-0.09%) |
Aug 08, 2019 | 16.86 | 17.21 | 16.83 | 17.18 | 352,285 | +0.28(+1.64%) |
Aug 07, 2019 | 16.50 | 17.08 | 16.39 | 16.91 | 520,092 | -0.07(-0.39%) |
Aug 06, 2019 | 16.86 | 17.01 | 16.77 | 16.97 | 278,150 | +0.11(+0.65%) |
Aug 05, 2019 | 17.15 | 17.21 | 16.72 | 16.86 | 284,534 | -0.29(-1.71%) |
Aug 02, 2019 | 17.11 | 17.16 | 17.05 | 17.15 | 364,571 | +0.05(+0.30%) |