Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.90 | 17.30 | 16.40 | 16.70 | 551,547 | -0.10(-0.60%) |
Oct 30, 2019 | 16.30 | 16.85 | 16.00 | 16.80 | 312,330 | +0.00(+0.00%) |
Oct 29, 2019 | 16.00 | 16.90 | 15.80 | 16.80 | 261,536 | +0.90(+5.66%) |
Oct 28, 2019 | 16.20 | 16.40 | 15.90 | 15.90 | 191,816 | -0.50(-3.05%) |
Oct 25, 2019 | 16.80 | 16.80 | 15.90 | 16.40 | 261,850 | +0.10(+0.61%) |
Oct 24, 2019 | 15.90 | 16.30 | 15.75 | 16.30 | 260,250 | +0.30(+1.88%) |
Oct 23, 2019 | 16.00 | 16.20 | 15.70 | 16.00 | 153,096 | +0.20(+1.27%) |
Oct 22, 2019 | 15.30 | 15.90 | 15.25 | 15.80 | 230,111 | +0.50(+3.27%) |
Oct 21, 2019 | 16.40 | 16.50 | 15.10 | 15.30 | 284,050 | -0.70(-4.37%) |
Oct 18, 2019 | 15.50 | 16.10 | 15.47 | 16.00 | 246,220 | +0.40(+2.56%) |
Oct 17, 2019 | 15.00 | 15.80 | 14.80 | 15.60 | 498,101 | +0.70(+4.70%) |
Oct 16, 2019 | 15.10 | 15.30 | 14.80 | 14.90 | 320,305 | +0.00(+0.00%) |
Oct 15, 2019 | 16.00 | 16.30 | 14.80 | 14.90 | 595,496 | -1.10(-6.87%) |
Oct 14, 2019 | 16.20 | 16.30 | 16.00 | 16.00 | 89,668 | -0.10(-0.62%) |
Oct 11, 2019 | 16.50 | 16.60 | 15.90 | 16.10 | 215,710 | -0.70(-4.17%) |
Oct 10, 2019 | 16.40 | 17.00 | 16.00 | 16.80 | 180,320 | +0.40(+2.44%) |
Oct 09, 2019 | 17.10 | 17.20 | 16.20 | 16.40 | 293,433 | -0.60(-3.53%) |
Oct 08, 2019 | 16.10 | 17.20 | 16.10 | 17.00 | 397,824 | +1.10(+6.92%) |
Oct 07, 2019 | 15.60 | 16.30 | 15.60 | 15.90 | 216,523 | +0.00(+0.00%) |
Oct 04, 2019 | 15.90 | 16.20 | 15.60 | 15.90 | 369,120 | +0.00(+0.00%) |
Oct 03, 2019 | 16.00 | 16.60 | 15.80 | 15.90 | 293,762 | +0.00(+0.00%) |
Oct 02, 2019 | 16.20 | 16.30 | 15.60 | 15.90 | 326,495 | +0.40(+2.58%) |
Oct 01, 2019 | 15.60 | 16.40 | 15.40 | 15.50 | 361,223 | -0.10(-0.64%) |
Sep 30, 2019 | 16.40 | 16.65 | 15.40 | 15.60 | 539,519 | -1.00(-6.02%) |
Sep 27, 2019 | 16.50 | 17.35 | 16.40 | 16.60 | 360,380 | -0.20(-1.19%) |
Sep 26, 2019 | 17.40 | 17.80 | 16.80 | 16.80 | 285,725 | -0.60(-3.45%) |
Sep 25, 2019 | 18.70 | 18.70 | 17.00 | 17.40 | 453,249 | -1.40(-7.45%) |
Sep 24, 2019 | 18.60 | 19.10 | 18.20 | 18.80 | 392,006 | +0.20(+1.08%) |
Sep 23, 2019 | 18.00 | 18.70 | 17.90 | 18.60 | 361,821 | +0.90(+5.08%) |
Sep 20, 2019 | 17.10 | 17.90 | 17.00 | 17.70 | 776,720 | +0.80(+4.73%) |
Sep 19, 2019 | 17.00 | 17.40 | 16.70 | 16.90 | 322,150 | +0.10(+0.60%) |
Sep 18, 2019 | 17.50 | 17.60 | 16.12 | 16.80 | 442,028 | -0.50(-2.89%) |
Sep 17, 2019 | 17.50 | 17.70 | 17.05 | 17.30 | 299,583 | +0.20(+1.17%) |
Sep 16, 2019 | 16.90 | 17.80 | 16.55 | 17.10 | 504,558 | +0.80(+4.91%) |
Sep 13, 2019 | 17.00 | 17.50 | 16.30 | 16.30 | 531,630 | -0.40(-2.40%) |
Sep 12, 2019 | 18.10 | 18.60 | 16.50 | 16.70 | 783,581 | -1.10(-6.18%) |
Sep 11, 2019 | 18.00 | 18.50 | 17.70 | 17.80 | 368,563 | +0.30(+1.71%) |
Sep 10, 2019 | 17.90 | 18.60 | 17.50 | 17.50 | 640,756 | -0.60(-3.31%) |
Sep 09, 2019 | 18.30 | 18.60 | 17.60 | 18.10 | 391,462 | -0.20(-1.09%) |
Sep 06, 2019 | 19.10 | 19.40 | 18.20 | 18.30 | 313,470 | -0.80(-4.19%) |
Sep 05, 2019 | 20.30 | 20.45 | 18.60 | 19.10 | 564,320 | -1.60(-7.73%) |
Sep 04, 2019 | 20.30 | 21.00 | 20.10 | 20.70 | 345,680 | +0.50(+2.48%) |
Sep 03, 2019 | 20.50 | 21.00 | 20.00 | 20.20 | 421,692 | -0.10(-0.49%) |
Aug 30, 2019 | 20.10 | 20.80 | 19.81 | 20.30 | 292,590 | +0.20(+1.00%) |
Aug 29, 2019 | 20.90 | 20.90 | 19.60 | 20.10 | 430,108 | -0.80(-3.83%) |
Aug 28, 2019 | 20.70 | 21.40 | 20.50 | 20.90 | 348,011 | +0.10(+0.48%) |
Aug 27, 2019 | 20.10 | 21.00 | 20.00 | 20.80 | 552,292 | +0.80(+4.00%) |
Aug 26, 2019 | 19.80 | 20.40 | 19.15 | 20.00 | 431,700 | +0.40(+2.04%) |
Aug 23, 2019 | 18.60 | 19.70 | 18.30 | 19.60 | 500,780 | +1.30(+7.10%) |
Aug 22, 2019 | 18.60 | 18.70 | 18.10 | 18.30 | 110,239 | +0.00(+0.00%) |
Aug 21, 2019 | 17.90 | 18.70 | 17.50 | 18.30 | 240,262 | +0.30(+1.67%) |
Aug 20, 2019 | 17.40 | 18.30 | 17.25 | 18.00 | 333,363 | +1.10(+6.51%) |
Aug 19, 2019 | 17.30 | 17.90 | 16.70 | 16.90 | 369,166 | -0.60(-3.43%) |
Aug 16, 2019 | 18.20 | 18.50 | 17.40 | 17.50 | 383,360 | -1.00(-5.41%) |
Aug 15, 2019 | 18.10 | 18.80 | 17.70 | 18.50 | 351,070 | +0.50(+2.78%) |
Aug 14, 2019 | 19.10 | 19.30 | 17.90 | 18.00 | 468,690 | -0.50(-2.70%) |
Aug 13, 2019 | 19.70 | 19.90 | 17.65 | 18.50 | 523,409 | -0.95(-4.88%) |
Aug 12, 2019 | 19.20 | 20.40 | 19.00 | 19.45 | 417,797 | +0.15(+0.78%) |
Aug 09, 2019 | 20.20 | 20.50 | 19.30 | 19.30 | 296,140 | -1.00(-4.93%) |
Aug 08, 2019 | 19.60 | 20.70 | 19.20 | 20.30 | 347,890 | +0.50(+2.53%) |
Aug 07, 2019 | 19.70 | 20.80 | 19.60 | 19.80 | 767,173 | +0.70(+3.66%) |
Aug 06, 2019 | 19.50 | 19.60 | 18.80 | 19.10 | 337,190 | -0.30(-1.55%) |
Aug 05, 2019 | 19.30 | 20.10 | 18.80 | 19.40 | 611,815 | +0.90(+4.86%) |
Aug 02, 2019 | 18.20 | 18.90 | 17.90 | 18.50 | 257,000 | +0.40(+2.21%) |