Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.63 | 17.65 | 17.26 | 17.37 | 416,863 | -0.23(-1.31%) |
Oct 30, 2019 | 17.55 | 17.65 | 17.44 | 17.60 | 376,433 | -0.14(-0.79%) |
Oct 29, 2019 | 17.70 | 17.83 | 17.61 | 17.74 | 457,640 | -0.08(-0.45%) |
Oct 28, 2019 | 17.78 | 17.98 | 17.73 | 17.82 | 453,231 | +0.13(+0.73%) |
Oct 25, 2019 | 17.78 | 17.93 | 17.61 | 17.69 | 508,600 | -0.16(-0.90%) |
Oct 24, 2019 | 17.75 | 17.86 | 17.59 | 17.85 | 564,394 | +0.16(+0.90%) |
Oct 23, 2019 | 17.43 | 17.69 | 17.43 | 17.69 | 581,450 | +0.10(+0.57%) |
Oct 22, 2019 | 17.32 | 17.78 | 17.26 | 17.59 | 859,044 | +0.36(+2.09%) |
Oct 21, 2019 | 16.92 | 17.24 | 16.81 | 17.23 | 681,337 | +0.21(+1.23%) |
Oct 18, 2019 | 16.92 | 17.05 | 16.90 | 17.02 | 719,100 | +0.12(+0.71%) |
Oct 17, 2019 | 16.83 | 17.01 | 16.80 | 16.90 | 877,981 | +0.06(+0.36%) |
Oct 16, 2019 | 16.70 | 16.85 | 16.61 | 16.84 | 542,361 | +0.09(+0.54%) |
Oct 15, 2019 | 16.84 | 16.96 | 16.75 | 16.75 | 749,873 | -0.05(-0.30%) |
Oct 14, 2019 | 16.73 | 16.82 | 16.70 | 16.80 | 621,278 | -0.06(-0.36%) |
Oct 11, 2019 | 16.72 | 16.90 | 16.67 | 16.86 | 695,400 | +0.36(+2.18%) |
Oct 10, 2019 | 16.54 | 16.73 | 16.38 | 16.50 | 658,484 | -0.06(-0.36%) |
Oct 09, 2019 | 16.83 | 16.85 | 16.43 | 16.56 | 868,244 | -0.03(-0.18%) |
Oct 08, 2019 | 16.93 | 16.97 | 16.57 | 16.59 | 1,209,660 | -0.30(-1.78%) |
Oct 07, 2019 | 17.36 | 17.36 | 16.89 | 16.89 | 849,265 | -0.56(-3.21%) |
Oct 04, 2019 | 17.49 | 17.60 | 17.39 | 17.45 | 919,200 | -0.08(-0.46%) |
Oct 03, 2019 | 16.89 | 17.60 | 16.63 | 17.53 | 1,477,610 | +0.63(+3.73%) |
Oct 02, 2019 | 16.99 | 17.05 | 16.80 | 16.90 | 1,453,503 | -0.24(-1.40%) |
Oct 01, 2019 | 17.26 | 17.27 | 16.99 | 17.14 | 882,281 | -0.11(-0.64%) |
Sep 30, 2019 | 17.33 | 17.38 | 17.18 | 17.25 | 778,697 | -0.12(-0.69%) |
Sep 27, 2019 | 17.52 | 17.57 | 17.27 | 17.37 | 844,000 | -0.08(-0.46%) |
Sep 26, 2019 | 17.80 | 17.87 | 17.34 | 17.45 | 1,260,199 | -0.40(-2.24%) |
Sep 25, 2019 | 17.73 | 17.88 | 17.63 | 17.85 | 570,258 | +0.10(+0.56%) |
Sep 24, 2019 | 18.22 | 18.23 | 17.62 | 17.75 | 1,022,079 | -0.60(-3.27%) |
Sep 23, 2019 | 18.42 | 18.48 | 18.16 | 18.35 | 1,037,281 | -0.36(-1.92%) |
Sep 20, 2019 | 18.69 | 18.82 | 18.58 | 18.71 | 507,000 | -0.06(-0.32%) |
Sep 19, 2019 | 18.93 | 19.02 | 18.73 | 18.77 | 434,096 | -0.26(-1.37%) |
Sep 18, 2019 | 18.85 | 19.07 | 18.80 | 19.03 | 437,312 | +0.06(+0.32%) |
Sep 17, 2019 | 18.81 | 19.09 | 18.70 | 18.97 | 481,889 | +0.07(+0.37%) |
Sep 16, 2019 | 18.93 | 19.11 | 18.80 | 18.90 | 620,662 | -0.14(-0.74%) |
Sep 13, 2019 | 19.13 | 19.30 | 18.93 | 19.04 | 635,900 | -0.11(-0.57%) |
Sep 12, 2019 | 19.19 | 19.42 | 18.98 | 19.15 | 1,395,894 | +0.72(+3.91%) |
Sep 11, 2019 | 18.37 | 18.48 | 18.24 | 18.43 | 537,261 | +0.10(+0.55%) |
Sep 10, 2019 | 17.89 | 18.50 | 17.88 | 18.33 | 569,636 | +0.38(+2.12%) |
Sep 09, 2019 | 17.83 | 17.99 | 17.76 | 17.95 | 350,185 | +0.21(+1.18%) |
Sep 06, 2019 | 18.12 | 18.14 | 17.72 | 17.74 | 344,200 | -0.20(-1.11%) |
Sep 05, 2019 | 17.79 | 18.07 | 17.68 | 17.94 | 787,392 | +0.38(+2.16%) |
Sep 04, 2019 | 17.49 | 17.65 | 17.45 | 17.56 | 482,892 | +0.38(+2.21%) |
Sep 03, 2019 | 17.04 | 17.31 | 17.04 | 17.18 | 782,061 | -0.35(-2.00%) |
Aug 30, 2019 | 17.38 | 17.58 | 17.30 | 17.53 | 678,900 | +0.15(+0.86%) |
Aug 29, 2019 | 17.04 | 17.45 | 16.91 | 17.38 | 663,382 | +0.22(+1.28%) |
Aug 28, 2019 | 16.83 | 17.24 | 16.73 | 17.16 | 845,193 | +0.24(+1.42%) |
Aug 27, 2019 | 16.97 | 17.05 | 16.75 | 16.92 | 1,343,992 | -0.10(-0.59%) |
Aug 26, 2019 | 17.22 | 17.22 | 16.84 | 17.02 | 1,754,579 | -0.17(-0.99%) |
Aug 23, 2019 | 17.68 | 17.99 | 17.11 | 17.19 | 1,086,500 | -0.69(-3.86%) |
Aug 22, 2019 | 17.86 | 18.07 | 17.84 | 17.88 | 597,568 | -0.22(-1.22%) |
Aug 21, 2019 | 17.79 | 18.11 | 17.65 | 18.10 | 822,347 | +0.36(+2.03%) |
Aug 20, 2019 | 17.55 | 17.82 | 17.41 | 17.74 | 873,962 | +0.07(+0.40%) |
Aug 19, 2019 | 18.07 | 18.19 | 17.57 | 17.67 | 1,583,905 | -0.42(-2.32%) |
Aug 16, 2019 | 18.15 | 18.26 | 18.00 | 18.09 | 1,113,500 | +0.01(+0.06%) |
Aug 15, 2019 | 18.08 | 18.13 | 17.72 | 18.08 | 759,167 | -0.01(-0.06%) |
Aug 14, 2019 | 19.52 | 19.52 | 17.97 | 18.09 | 1,432,911 | -1.54(-7.85%) |
Aug 13, 2019 | 19.24 | 19.81 | 19.24 | 19.63 | 548,234 | +0.17(+0.87%) |
Aug 12, 2019 | 19.36 | 19.59 | 19.24 | 19.46 | 315,806 | -0.37(-1.87%) |
Aug 09, 2019 | 19.80 | 19.91 | 19.74 | 19.83 | 395,300 | -0.18(-0.90%) |
Aug 08, 2019 | 19.67 | 20.01 | 19.67 | 20.01 | 494,614 | +0.38(+1.94%) |
Aug 07, 2019 | 19.26 | 19.64 | 19.17 | 19.63 | 437,007 | -0.01(-0.05%) |
Aug 06, 2019 | 19.39 | 19.66 | 19.12 | 19.64 | 798,736 | +0.32(+1.66%) |
Aug 05, 2019 | 19.45 | 19.57 | 19.03 | 19.32 | 948,936 | -0.60(-3.01%) |
Aug 02, 2019 | 20.00 | 20.06 | 19.71 | 19.92 | 339,000 | -0.09(-0.45%) |