Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.79 | 18.79 | 18.70 | 18.76 | 83,574 | -0.11(-0.56%) |
Oct 30, 2019 | 18.74 | 18.87 | 18.72 | 18.87 | 126,945 | +0.11(+0.56%) |
Oct 29, 2019 | 18.74 | 18.80 | 18.73 | 18.76 | 76,116 | -0.08(-0.43%) |
Oct 28, 2019 | 18.83 | 18.86 | 18.82 | 18.84 | 99,913 | +0.08(+0.43%) |
Oct 25, 2019 | 18.69 | 18.78 | 18.69 | 18.76 | 206,867 | +0.01(+0.04%) |
Oct 24, 2019 | 18.79 | 18.79 | 18.74 | 18.75 | 84,029 | +0.03(+0.17%) |
Oct 23, 2019 | 18.65 | 18.73 | 18.63 | 18.72 | 188,757 | +0.09(+0.48%) |
Oct 22, 2019 | 18.63 | 18.70 | 18.60 | 18.63 | 92,123 | +0.03(+0.17%) |
Oct 21, 2019 | 18.61 | 18.61 | 18.58 | 18.60 | 221,231 | +0.09(+0.48%) |
Oct 18, 2019 | 18.49 | 18.52 | 18.44 | 18.51 | 470,153 | +0.04(+0.22%) |
Oct 17, 2019 | 18.47 | 18.49 | 18.42 | 18.47 | 743,785 | +0.07(+0.40%) |
Oct 16, 2019 | 18.31 | 18.40 | 18.31 | 18.39 | 110,063 | +0.07(+0.36%) |
Oct 15, 2019 | 18.20 | 18.39 | 18.20 | 18.33 | 121,091 | +0.15(+0.85%) |
Oct 14, 2019 | 18.15 | 18.20 | 18.15 | 18.18 | 40,797 | -0.08(-0.45%) |
Oct 11, 2019 | 18.22 | 18.34 | 18.22 | 18.26 | 156,471 | +0.28(+1.58%) |
Oct 10, 2019 | 17.83 | 17.98 | 17.83 | 17.97 | 116,564 | +0.19(+1.05%) |
Oct 09, 2019 | 17.80 | 17.83 | 17.76 | 17.78 | 197,020 | +0.09(+0.51%) |
Oct 08, 2019 | 17.78 | 17.80 | 17.70 | 17.70 | 439,366 | -0.19(-1.05%) |
Oct 07, 2019 | 17.91 | 17.95 | 17.87 | 17.88 | 75,884 | -0.02(-0.14%) |
Oct 04, 2019 | 17.83 | 17.92 | 17.80 | 17.91 | 158,561 | +0.07(+0.36%) |
Oct 03, 2019 | 17.70 | 17.85 | 17.67 | 17.84 | 109,028 | +0.11(+0.64%) |
Oct 02, 2019 | 17.83 | 17.83 | 17.70 | 17.73 | 94,144 | -0.28(-1.58%) |
Oct 01, 2019 | 18.15 | 18.15 | 17.98 | 18.01 | 109,204 | -0.12(-0.64%) |
Sep 30, 2019 | 18.11 | 18.17 | 18.11 | 18.13 | 108,461 | +0.06(+0.32%) |
Sep 27, 2019 | 18.13 | 18.17 | 18.03 | 18.07 | 167,165 | -0.03(-0.18%) |
Sep 26, 2019 | 18.16 | 18.16 | 18.09 | 18.10 | 129,296 | +0.02(+0.09%) |
Sep 25, 2019 | 18.05 | 18.12 | 17.99 | 18.09 | 83,895 | -0.04(-0.22%) |
Sep 24, 2019 | 18.27 | 18.27 | 18.11 | 18.13 | 179,535 | -0.11(-0.62%) |
Sep 23, 2019 | 18.16 | 18.25 | 18.13 | 18.24 | 108,838 | -0.02(-0.13%) |
Sep 20, 2019 | 18.35 | 18.44 | 18.26 | 18.26 | 94,645 | -0.07(-0.39%) |
Sep 19, 2019 | 18.38 | 18.38 | 18.32 | 18.34 | 215,723 | +0.03(+0.18%) |
Sep 18, 2019 | 18.31 | 18.36 | 18.26 | 18.30 | 80,697 | -0.06(-0.31%) |
Sep 17, 2019 | 18.27 | 18.36 | 18.25 | 18.36 | 138,497 | +0.01(+0.04%) |
Sep 16, 2019 | 18.38 | 18.40 | 18.35 | 18.35 | 58,707 | -0.09(-0.48%) |
Sep 13, 2019 | 18.42 | 18.48 | 18.40 | 18.44 | 329,342 | +0.13(+0.70%) |
Sep 12, 2019 | 18.25 | 18.35 | 18.23 | 18.31 | 222,477 | +0.09(+0.48%) |
Sep 11, 2019 | 18.18 | 18.22 | 18.17 | 18.22 | 104,745 | +0.13(+0.71%) |
Sep 10, 2019 | 18.03 | 18.14 | 18.03 | 18.10 | 151,003 | +0.09(+0.49%) |
Sep 09, 2019 | 18.00 | 18.03 | 17.99 | 18.01 | 64,438 | +0.07(+0.40%) |
Sep 06, 2019 | 17.93 | 17.95 | 17.90 | 17.93 | 111,358 | +0.05(+0.27%) |
Sep 05, 2019 | 17.88 | 17.92 | 17.86 | 17.89 | 175,167 | +0.18(+1.00%) |
Sep 04, 2019 | 17.67 | 17.72 | 17.64 | 17.71 | 82,470 | +0.21(+1.19%) |
Sep 03, 2019 | 17.43 | 17.50 | 17.41 | 17.50 | 104,458 | -0.03(-0.18%) |
Aug 30, 2019 | 17.60 | 17.60 | 17.49 | 17.53 | 372,067 | +0.08(+0.46%) |
Aug 29, 2019 | 17.44 | 17.48 | 17.39 | 17.45 | 135,616 | +0.14(+0.79%) |
Aug 28, 2019 | 17.27 | 17.36 | 17.26 | 17.32 | 222,536 | -0.03(-0.19%) |
Aug 27, 2019 | 17.40 | 17.44 | 17.33 | 17.35 | 616,162 | +0.03(+0.19%) |
Aug 26, 2019 | 17.38 | 17.38 | 17.29 | 17.32 | 1,146,406 | +0.07(+0.42%) |
Aug 23, 2019 | 17.35 | 17.49 | 17.20 | 17.24 | 176,255 | -0.14(-0.78%) |
Aug 22, 2019 | 17.45 | 17.45 | 17.35 | 17.38 | 172,981 | -0.08(-0.46%) |
Aug 21, 2019 | 17.52 | 17.52 | 17.46 | 17.46 | 151,333 | +0.10(+0.60%) |
Aug 20, 2019 | 17.40 | 17.40 | 17.32 | 17.36 | 81,448 | -0.07(-0.39%) |
Aug 19, 2019 | 17.49 | 17.49 | 17.42 | 17.43 | 86,593 | +0.09(+0.53%) |
Aug 16, 2019 | 17.28 | 17.35 | 17.25 | 17.33 | 205,278 | +0.16(+0.94%) |
Aug 15, 2019 | 17.20 | 17.20 | 17.07 | 17.17 | 606,724 | +0.04(+0.23%) |
Aug 14, 2019 | 17.26 | 17.27 | 17.13 | 17.13 | 150,310 | -0.41(-2.33%) |
Aug 13, 2019 | 17.33 | 17.61 | 17.33 | 17.54 | 157,506 | +0.14(+0.78%) |
Aug 12, 2019 | 17.42 | 17.47 | 17.37 | 17.40 | 108,698 | -0.10(-0.60%) |
Aug 09, 2019 | 17.61 | 17.61 | 17.49 | 17.51 | 121,946 | -0.21(-1.18%) |
Aug 08, 2019 | 17.59 | 17.72 | 17.58 | 17.72 | 77,814 | +0.20(+1.15%) |
Aug 07, 2019 | 17.36 | 17.53 | 17.30 | 17.52 | 94,875 | +0.04(+0.23%) |
Aug 06, 2019 | 17.50 | 17.50 | 17.35 | 17.48 | 395,014 | +0.13(+0.74%) |
Aug 05, 2019 | 17.49 | 17.53 | 17.28 | 17.35 | 184,567 | -0.43(-2.39%) |
Aug 02, 2019 | 17.82 | 17.85 | 17.71 | 17.77 | 83,207 | -0.10(-0.54%) |