Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.03 | 17.19 | 16.75 | 17.09 | 320,333 | -0.04(-0.23%) |
Oct 30, 2019 | 17.03 | 17.22 | 16.89 | 17.13 | 310,473 | +0.03(+0.18%) |
Oct 29, 2019 | 17.17 | 17.43 | 17.09 | 17.10 | 485,854 | -0.20(-1.16%) |
Oct 28, 2019 | 17.52 | 17.56 | 17.28 | 17.30 | 290,589 | -0.13(-0.75%) |
Oct 25, 2019 | 17.27 | 17.57 | 17.27 | 17.43 | 467,700 | +0.16(+0.93%) |
Oct 24, 2019 | 17.46 | 17.49 | 17.07 | 17.27 | 389,380 | -0.15(-0.86%) |
Oct 23, 2019 | 17.49 | 17.51 | 17.06 | 17.42 | 216,153 | -0.06(-0.34%) |
Oct 22, 2019 | 17.57 | 17.69 | 17.26 | 17.48 | 766,308 | -0.01(-0.06%) |
Oct 21, 2019 | 17.84 | 18.15 | 17.35 | 17.49 | 441,990 | +0.02(+0.11%) |
Oct 18, 2019 | 17.14 | 17.56 | 17.12 | 17.47 | 1,057,300 | +0.21(+1.22%) |
Oct 17, 2019 | 17.31 | 17.49 | 17.14 | 17.26 | 316,399 | +0.07(+0.41%) |
Oct 16, 2019 | 17.23 | 17.50 | 17.12 | 17.19 | 349,676 | +0.01(+0.06%) |
Oct 15, 2019 | 16.25 | 17.31 | 16.25 | 17.18 | 658,269 | +0.93(+5.72%) |
Oct 14, 2019 | 15.90 | 16.69 | 15.33 | 16.25 | 758,170 | +0.14(+0.87%) |
Oct 11, 2019 | 18.07 | 18.78 | 15.92 | 16.11 | 1,220,900 | -2.46(-13.25%) |
Oct 10, 2019 | 18.69 | 18.80 | 18.42 | 18.57 | 203,646 | -0.03(-0.16%) |
Oct 09, 2019 | 18.62 | 18.73 | 18.38 | 18.60 | 234,162 | +0.05(+0.27%) |
Oct 08, 2019 | 18.62 | 18.86 | 18.42 | 18.55 | 180,900 | -0.32(-1.70%) |
Oct 07, 2019 | 19.12 | 19.20 | 18.79 | 18.87 | 346,802 | -0.31(-1.62%) |
Oct 04, 2019 | 18.92 | 19.19 | 18.64 | 19.18 | 194,400 | +0.31(+1.64%) |
Oct 03, 2019 | 18.70 | 18.89 | 18.15 | 18.87 | 303,842 | +0.04(+0.21%) |
Oct 02, 2019 | 18.78 | 18.93 | 18.55 | 18.83 | 221,443 | -0.22(-1.15%) |
Oct 01, 2019 | 19.49 | 19.53 | 18.88 | 19.05 | 318,170 | -0.24(-1.24%) |
Sep 30, 2019 | 19.30 | 19.61 | 19.28 | 19.29 | 372,887 | -0.02(-0.10%) |
Sep 27, 2019 | 19.31 | 19.59 | 19.09 | 19.31 | 191,300 | +0.02(+0.10%) |
Sep 26, 2019 | 19.13 | 19.37 | 18.96 | 19.29 | 334,508 | +0.16(+0.84%) |
Sep 25, 2019 | 18.71 | 19.29 | 18.71 | 19.13 | 258,056 | +0.36(+1.92%) |
Sep 24, 2019 | 18.89 | 19.19 | 18.57 | 18.77 | 297,110 | -0.13(-0.69%) |
Sep 23, 2019 | 18.89 | 19.13 | 18.84 | 18.90 | 328,399 | -0.26(-1.36%) |
Sep 20, 2019 | 19.46 | 19.52 | 19.00 | 19.16 | 357,400 | -0.27(-1.39%) |
Sep 19, 2019 | 19.44 | 19.86 | 19.30 | 19.43 | 304,888 | +0.06(+0.31%) |
Sep 18, 2019 | 19.11 | 19.58 | 18.75 | 19.37 | 550,187 | +0.21(+1.10%) |
Sep 17, 2019 | 19.12 | 19.21 | 18.77 | 19.16 | 240,177 | -0.06(-0.31%) |
Sep 16, 2019 | 19.26 | 19.64 | 19.17 | 19.22 | 228,043 | -0.15(-0.77%) |
Sep 13, 2019 | 19.73 | 19.80 | 19.17 | 19.37 | 189,500 | -0.24(-1.22%) |
Sep 12, 2019 | 19.64 | 19.86 | 19.26 | 19.61 | 290,105 | -0.07(-0.36%) |
Sep 11, 2019 | 18.95 | 19.83 | 18.77 | 19.68 | 472,876 | +0.62(+3.25%) |
Sep 10, 2019 | 18.14 | 19.07 | 18.05 | 19.06 | 344,567 | +1.07(+5.95%) |
Sep 09, 2019 | 16.98 | 18.01 | 16.91 | 17.99 | 960,854 | +1.04(+6.14%) |
Sep 06, 2019 | 17.11 | 17.19 | 16.91 | 16.95 | 174,600 | -0.05(-0.29%) |
Sep 05, 2019 | 17.05 | 17.35 | 16.91 | 17.00 | 471,348 | +0.27(+1.61%) |
Sep 04, 2019 | 16.66 | 16.84 | 16.59 | 16.73 | 200,607 | +0.29(+1.76%) |
Sep 03, 2019 | 17.05 | 17.13 | 16.32 | 16.44 | 364,198 | -0.82(-4.75%) |
Aug 30, 2019 | 17.22 | 17.40 | 17.11 | 17.26 | 327,200 | +0.16(+0.94%) |
Aug 29, 2019 | 16.86 | 17.10 | 16.76 | 17.10 | 275,203 | +0.49(+2.95%) |
Aug 28, 2019 | 16.43 | 16.92 | 16.33 | 16.61 | 337,268 | +0.10(+0.61%) |
Aug 27, 2019 | 16.83 | 16.83 | 16.50 | 16.51 | 412,126 | -0.17(-1.02%) |
Aug 26, 2019 | 16.66 | 16.78 | 16.44 | 16.68 | 186,072 | +0.16(+0.97%) |
Aug 23, 2019 | 17.13 | 17.15 | 16.44 | 16.52 | 279,100 | -0.78(-4.51%) |
Aug 22, 2019 | 17.54 | 17.61 | 17.13 | 17.30 | 251,337 | -0.13(-0.75%) |
Aug 21, 2019 | 17.53 | 17.63 | 17.11 | 17.43 | 284,800 | +0.06(+0.35%) |
Aug 20, 2019 | 17.61 | 17.67 | 17.30 | 17.37 | 359,500 | -0.21(-1.19%) |
Aug 19, 2019 | 17.75 | 17.84 | 17.50 | 17.58 | 507,660 | +0.12(+0.69%) |
Aug 16, 2019 | 17.07 | 17.54 | 16.94 | 17.46 | 316,000 | +0.49(+2.89%) |
Aug 15, 2019 | 17.43 | 17.43 | 16.93 | 16.97 | 410,630 | -0.43(-2.47%) |
Aug 14, 2019 | 17.54 | 17.67 | 17.31 | 17.40 | 556,344 | -0.53(-2.96%) |
Aug 13, 2019 | 18.08 | 18.47 | 17.88 | 17.93 | 342,304 | -0.13(-0.72%) |
Aug 12, 2019 | 18.03 | 18.12 | 17.74 | 18.06 | 318,256 | -0.21(-1.15%) |
Aug 09, 2019 | 18.23 | 18.46 | 18.03 | 18.27 | 511,400 | +0.02(+0.11%) |
Aug 08, 2019 | 18.23 | 18.80 | 17.73 | 18.25 | 519,038 | +0.04(+0.22%) |
Aug 07, 2019 | 18.41 | 18.60 | 17.22 | 18.21 | 1,414,766 | -1.75(-8.77%) |
Aug 06, 2019 | 20.27 | 20.49 | 19.69 | 19.96 | 611,057 | -0.25(-1.24%) |
Aug 05, 2019 | 20.47 | 20.73 | 19.95 | 20.21 | 320,135 | -0.81(-3.85%) |
Aug 02, 2019 | 20.79 | 21.07 | 20.46 | 21.02 | 263,400 | +0.04(+0.19%) |