Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.24 | 19.40 | 18.73 | 18.92 | 444,029 | -0.13(-0.67%) |
Oct 30, 2019 | 18.65 | 19.10 | 18.51 | 19.05 | 299,642 | +0.36(+1.91%) |
Oct 29, 2019 | 19.24 | 19.25 | 18.68 | 18.69 | 389,258 | -0.65(-3.37%) |
Oct 28, 2019 | 19.34 | 19.44 | 19.22 | 19.34 | 245,169 | +0.12(+0.62%) |
Oct 25, 2019 | 18.80 | 19.22 | 18.74 | 19.22 | 216,148 | +0.48(+2.55%) |
Oct 24, 2019 | 18.92 | 19.02 | 18.67 | 18.74 | 179,624 | -0.15(-0.78%) |
Oct 23, 2019 | 18.85 | 19.00 | 18.77 | 18.89 | 248,936 | -0.20(-1.06%) |
Oct 22, 2019 | 18.81 | 19.26 | 18.80 | 19.09 | 774,873 | +0.34(+1.81%) |
Oct 21, 2019 | 18.32 | 18.78 | 18.24 | 18.75 | 667,598 | +0.43(+2.35%) |
Oct 18, 2019 | 18.31 | 18.45 | 18.20 | 18.32 | 182,467 | -0.04(-0.20%) |
Oct 17, 2019 | 18.37 | 18.52 | 18.27 | 18.36 | 324,104 | +0.12(+0.65%) |
Oct 16, 2019 | 17.85 | 18.26 | 17.78 | 18.24 | 273,786 | +0.23(+1.27%) |
Oct 15, 2019 | 18.18 | 18.20 | 17.99 | 18.01 | 197,090 | -0.01(-0.05%) |
Oct 14, 2019 | 17.92 | 18.06 | 17.75 | 18.02 | 204,379 | -0.07(-0.41%) |
Oct 11, 2019 | 17.87 | 18.31 | 17.86 | 18.09 | 473,389 | +0.43(+2.44%) |
Oct 10, 2019 | 17.59 | 18.02 | 17.58 | 17.66 | 343,204 | +0.01(+0.05%) |
Oct 09, 2019 | 17.75 | 17.88 | 17.52 | 17.65 | 271,242 | +0.06(+0.37%) |
Oct 08, 2019 | 17.95 | 18.01 | 17.53 | 17.59 | 485,238 | -0.19(-1.08%) |
Oct 07, 2019 | 18.08 | 18.28 | 17.77 | 17.78 | 232,514 | -0.47(-2.56%) |
Oct 04, 2019 | 18.00 | 18.28 | 17.97 | 18.25 | 285,799 | +0.35(+1.95%) |
Oct 03, 2019 | 17.66 | 18.01 | 17.59 | 17.90 | 419,313 | +0.42(+2.41%) |
Oct 02, 2019 | 17.63 | 17.64 | 17.30 | 17.48 | 445,591 | -0.28(-1.55%) |
Oct 01, 2019 | 17.47 | 17.81 | 17.47 | 17.75 | 298,861 | +0.11(+0.62%) |
Sep 30, 2019 | 17.72 | 17.89 | 17.64 | 17.64 | 149,426 | -0.07(-0.41%) |
Sep 27, 2019 | 18.06 | 18.06 | 17.61 | 17.72 | 304,220 | -0.18(-1.03%) |
Sep 26, 2019 | 18.30 | 18.33 | 17.81 | 17.90 | 466,796 | -0.32(-1.76%) |
Sep 25, 2019 | 18.20 | 18.27 | 18.01 | 18.22 | 212,363 | -0.10(-0.55%) |
Sep 24, 2019 | 18.27 | 18.36 | 18.09 | 18.32 | 366,928 | +0.23(+1.27%) |
Sep 23, 2019 | 18.22 | 18.28 | 18.01 | 18.09 | 471,899 | -0.32(-1.74%) |
Sep 20, 2019 | 18.50 | 18.61 | 18.28 | 18.41 | 488,431 | -0.17(-0.89%) |
Sep 19, 2019 | 18.91 | 19.07 | 18.55 | 18.58 | 202,434 | -0.41(-2.17%) |
Sep 18, 2019 | 19.19 | 19.28 | 18.92 | 18.99 | 339,200 | -0.28(-1.48%) |
Sep 17, 2019 | 19.15 | 19.39 | 19.09 | 19.28 | 207,053 | -0.10(-0.52%) |
Sep 16, 2019 | 19.16 | 19.66 | 19.03 | 19.38 | 188,883 | +0.10(+0.52%) |
Sep 13, 2019 | 19.54 | 19.69 | 19.26 | 19.28 | 163,718 | -0.46(-2.32%) |
Sep 12, 2019 | 20.00 | 20.20 | 19.69 | 19.73 | 257,412 | -0.11(-0.55%) |
Sep 11, 2019 | 19.19 | 19.85 | 19.19 | 19.84 | 554,046 | +1.29(+6.97%) |
Sep 10, 2019 | 18.50 | 18.67 | 18.28 | 18.55 | 405,416 | -0.20(-1.08%) |
Sep 09, 2019 | 18.94 | 18.94 | 18.26 | 18.75 | 950,234 | -0.24(-1.26%) |
Sep 06, 2019 | 19.83 | 19.92 | 18.97 | 18.99 | 413,984 | -0.47(-2.40%) |
Sep 05, 2019 | 19.65 | 19.94 | 19.39 | 19.46 | 364,960 | +0.08(+0.43%) |
Sep 04, 2019 | 19.14 | 19.40 | 18.99 | 19.38 | 206,749 | +0.62(+3.33%) |
Sep 03, 2019 | 18.90 | 19.23 | 18.62 | 18.75 | 673,291 | -0.64(-3.31%) |
Aug 30, 2019 | 19.29 | 19.52 | 19.10 | 19.39 | 261,274 | +0.28(+1.44%) |
Aug 29, 2019 | 18.99 | 19.29 | 18.89 | 19.12 | 224,986 | +0.26(+1.36%) |
Aug 28, 2019 | 18.94 | 19.04 | 18.86 | 18.86 | 146,877 | -0.07(-0.39%) |
Aug 27, 2019 | 19.11 | 19.26 | 18.64 | 18.94 | 307,368 | +0.01(+0.05%) |
Aug 26, 2019 | 19.57 | 19.57 | 18.82 | 18.93 | 300,603 | -0.35(-1.81%) |
Aug 23, 2019 | 19.63 | 19.78 | 19.10 | 19.28 | 219,636 | -0.56(-2.82%) |
Aug 22, 2019 | 20.31 | 20.47 | 19.80 | 19.83 | 389,718 | -0.73(-3.57%) |
Aug 21, 2019 | 20.25 | 20.59 | 20.09 | 20.57 | 302,590 | +0.49(+2.42%) |
Aug 20, 2019 | 19.78 | 20.38 | 19.63 | 20.08 | 461,478 | +0.45(+2.29%) |
Aug 19, 2019 | 19.76 | 19.76 | 19.55 | 19.63 | 849,480 | -0.02(-0.09%) |
Aug 16, 2019 | 19.52 | 19.82 | 19.39 | 19.65 | 563,097 | +0.20(+1.04%) |
Aug 15, 2019 | 19.17 | 19.54 | 19.05 | 19.45 | 391,905 | +0.18(+0.95%) |
Aug 14, 2019 | 20.00 | 20.02 | 19.23 | 19.27 | 541,224 | -1.34(-6.50%) |
Aug 13, 2019 | 20.32 | 20.94 | 20.21 | 20.61 | 363,590 | -0.02(-0.09%) |
Aug 12, 2019 | 20.59 | 20.82 | 20.42 | 20.62 | 254,843 | -0.78(-3.64%) |
Aug 09, 2019 | 21.53 | 21.62 | 21.20 | 21.40 | 363,735 | -0.28(-1.27%) |
Aug 08, 2019 | 21.65 | 21.85 | 21.54 | 21.68 | 250,517 | +0.20(+0.94%) |
Aug 07, 2019 | 20.95 | 21.58 | 20.86 | 21.48 | 247,133 | +0.15(+0.69%) |
Aug 06, 2019 | 21.81 | 21.81 | 21.14 | 21.33 | 335,257 | -0.20(-0.94%) |
Aug 05, 2019 | 21.82 | 22.01 | 21.43 | 21.53 | 595,003 | -0.76(-3.42%) |
Aug 02, 2019 | 22.28 | 22.41 | 22.00 | 22.29 | 246,668 | +0.19(+0.87%) |