Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.92 | 18.92 | 18.34 | 18.65 | 79,733 | -0.29(-1.53%) |
Oct 30, 2019 | 18.87 | 19.07 | 18.80 | 18.94 | 66,128 | -0.06(-0.32%) |
Oct 29, 2019 | 18.76 | 19.01 | 18.76 | 19.00 | 131,066 | +0.11(+0.58%) |
Oct 28, 2019 | 18.36 | 19.07 | 18.36 | 18.89 | 220,409 | +0.76(+4.19%) |
Oct 25, 2019 | 18.50 | 18.63 | 17.72 | 18.13 | 103,600 | +0.20(+1.12%) |
Oct 24, 2019 | 17.79 | 17.96 | 17.61 | 17.93 | 83,219 | +0.08(+0.45%) |
Oct 23, 2019 | 17.77 | 17.92 | 17.70 | 17.85 | 44,677 | +0.05(+0.28%) |
Oct 22, 2019 | 17.67 | 18.02 | 17.54 | 17.80 | 50,785 | +0.05(+0.31%) |
Oct 21, 2019 | 17.54 | 17.86 | 17.54 | 17.75 | 67,426 | +0.36(+2.04%) |
Oct 18, 2019 | 17.16 | 17.47 | 17.16 | 17.39 | 61,600 | +0.11(+0.64%) |
Oct 17, 2019 | 17.22 | 17.41 | 17.10 | 17.28 | 73,263 | +0.13(+0.76%) |
Oct 16, 2019 | 17.19 | 17.30 | 17.09 | 17.15 | 51,279 | -0.01(-0.06%) |
Oct 15, 2019 | 17.04 | 17.25 | 16.97 | 17.16 | 56,045 | +0.17(+1.00%) |
Oct 14, 2019 | 16.97 | 17.19 | 16.90 | 16.99 | 54,488 | -0.05(-0.29%) |
Oct 11, 2019 | 17.26 | 17.38 | 17.03 | 17.04 | 98,100 | +0.08(+0.47%) |
Oct 10, 2019 | 16.95 | 17.11 | 16.89 | 16.96 | 57,914 | +0.05(+0.30%) |
Oct 09, 2019 | 16.87 | 16.99 | 16.76 | 16.91 | 58,748 | +0.14(+0.83%) |
Oct 08, 2019 | 16.93 | 17.00 | 16.77 | 16.77 | 94,124 | -0.31(-1.81%) |
Oct 07, 2019 | 17.13 | 17.26 | 17.05 | 17.08 | 78,133 | -0.07(-0.41%) |
Oct 04, 2019 | 16.93 | 17.20 | 16.86 | 17.15 | 59,300 | +0.26(+1.54%) |
Oct 03, 2019 | 16.90 | 16.94 | 16.57 | 16.89 | 93,499 | -0.03(-0.18%) |
Oct 02, 2019 | 17.02 | 17.09 | 16.75 | 16.92 | 88,094 | -0.18(-1.05%) |
Oct 01, 2019 | 17.44 | 17.62 | 17.02 | 17.10 | 100,347 | -0.24(-1.38%) |
Sep 30, 2019 | 17.77 | 17.80 | 17.33 | 17.34 | 109,712 | -0.36(-2.03%) |
Sep 27, 2019 | 17.90 | 18.05 | 17.57 | 17.70 | 90,100 | -0.10(-0.56%) |
Sep 26, 2019 | 17.91 | 18.13 | 17.75 | 17.80 | 56,100 | -0.18(-1.00%) |
Sep 25, 2019 | 17.75 | 18.02 | 17.75 | 17.98 | 98,996 | +0.22(+1.24%) |
Sep 24, 2019 | 17.87 | 18.06 | 17.68 | 17.76 | 179,839 | -0.23(-1.28%) |
Sep 23, 2019 | 17.87 | 18.10 | 17.83 | 17.99 | 143,160 | -0.03(-0.17%) |
Sep 20, 2019 | 18.01 | 18.12 | 17.81 | 18.02 | 441,200 | -0.01(-0.06%) |
Sep 19, 2019 | 18.08 | 18.34 | 17.86 | 18.03 | 130,174 | -0.10(-0.55%) |
Sep 18, 2019 | 17.94 | 18.21 | 17.89 | 18.13 | 86,375 | +0.12(+0.67%) |
Sep 17, 2019 | 17.84 | 18.08 | 17.70 | 18.01 | 66,791 | +0.03(+0.17%) |
Sep 16, 2019 | 17.86 | 18.26 | 17.86 | 17.98 | 106,710 | -0.10(-0.55%) |
Sep 13, 2019 | 17.74 | 18.13 | 17.73 | 18.08 | 111,800 | +0.37(+2.09%) |
Sep 12, 2019 | 17.50 | 17.83 | 17.24 | 17.71 | 116,128 | +0.10(+0.57%) |
Sep 11, 2019 | 17.06 | 17.63 | 16.82 | 17.61 | 119,717 | +0.54(+3.16%) |
Sep 10, 2019 | 16.56 | 17.11 | 16.56 | 17.07 | 93,504 | +0.50(+3.02%) |
Sep 09, 2019 | 16.04 | 16.65 | 16.03 | 16.57 | 97,104 | +0.60(+3.76%) |
Sep 06, 2019 | 15.11 | 16.35 | 15.11 | 15.97 | 127,400 | -0.55(-3.33%) |
Sep 05, 2019 | 16.15 | 16.78 | 16.15 | 16.52 | 178,459 | +0.49(+3.06%) |
Sep 04, 2019 | 16.24 | 16.35 | 16.00 | 16.03 | 85,214 | -0.13(-0.80%) |
Sep 03, 2019 | 16.16 | 16.27 | 15.77 | 16.16 | 113,924 | -0.14(-0.86%) |
Aug 30, 2019 | 16.48 | 16.62 | 16.20 | 16.30 | 69,400 | -0.14(-0.85%) |
Aug 29, 2019 | 16.18 | 16.62 | 16.18 | 16.44 | 69,998 | +0.32(+1.99%) |
Aug 28, 2019 | 16.05 | 16.35 | 16.05 | 16.12 | 73,523 | -0.02(-0.12%) |
Aug 27, 2019 | 16.75 | 16.77 | 16.13 | 16.14 | 103,186 | -0.65(-3.87%) |
Aug 26, 2019 | 16.90 | 16.95 | 16.69 | 16.79 | 107,596 | -0.05(-0.30%) |
Aug 23, 2019 | 17.35 | 17.43 | 16.74 | 16.84 | 168,000 | -0.57(-3.27%) |
Aug 22, 2019 | 17.42 | 17.49 | 17.30 | 17.41 | 94,734 | +0.01(+0.06%) |
Aug 21, 2019 | 17.39 | 17.50 | 17.25 | 17.40 | 73,936 | +0.05(+0.29%) |
Aug 20, 2019 | 17.58 | 17.61 | 17.32 | 17.35 | 61,292 | -0.33(-1.87%) |
Aug 19, 2019 | 17.73 | 17.88 | 17.66 | 17.68 | 71,814 | +0.12(+0.68%) |
Aug 16, 2019 | 17.26 | 17.69 | 17.16 | 17.56 | 131,100 | +0.33(+1.92%) |
Aug 15, 2019 | 17.29 | 17.44 | 17.21 | 17.23 | 83,929 | -0.05(-0.29%) |
Aug 14, 2019 | 17.13 | 17.44 | 17.13 | 17.28 | 114,554 | -0.16(-0.92%) |
Aug 13, 2019 | 17.22 | 17.60 | 17.22 | 17.44 | 96,770 | +0.19(+1.10%) |
Aug 12, 2019 | 17.47 | 17.55 | 17.23 | 17.25 | 131,346 | -0.35(-1.99%) |
Aug 09, 2019 | 17.52 | 17.73 | 17.37 | 17.60 | 214,800 | +0.09(+0.51%) |
Aug 08, 2019 | 17.39 | 17.63 | 17.39 | 17.51 | 157,674 | +0.23(+1.33%) |
Aug 07, 2019 | 17.16 | 17.43 | 17.16 | 17.28 | 130,388 | -0.25(-1.43%) |
Aug 06, 2019 | 17.48 | 17.81 | 17.20 | 17.53 | 128,374 | +0.04(+0.23%) |
Aug 05, 2019 | 17.69 | 18.12 | 17.25 | 17.49 | 151,311 | -0.46(-2.56%) |
Aug 02, 2019 | 17.83 | 18.01 | 17.68 | 17.95 | 102,400 | +0.08(+0.45%) |