Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.13 | 19.25 | 18.38 | 18.69 | 57,124 | -0.41(-2.17%) |
Oct 30, 2019 | 20.64 | 20.64 | 18.84 | 19.10 | 117,828 | -2.31(-10.81%) |
Oct 29, 2019 | 21.06 | 21.43 | 20.90 | 21.42 | 38,345 | +0.19(+0.90%) |
Oct 28, 2019 | 21.59 | 21.59 | 21.17 | 21.23 | 93,068 | -0.29(-1.32%) |
Oct 25, 2019 | 21.02 | 21.59 | 20.92 | 21.51 | 41,799 | +0.45(+2.13%) |
Oct 24, 2019 | 21.12 | 21.20 | 20.73 | 21.06 | 37,311 | +0.04(+0.21%) |
Oct 23, 2019 | 20.68 | 21.15 | 20.47 | 21.02 | 81,848 | +0.35(+1.71%) |
Oct 22, 2019 | 20.55 | 20.73 | 20.25 | 20.67 | 21,624 | +0.15(+0.72%) |
Oct 21, 2019 | 19.93 | 20.68 | 19.80 | 20.52 | 88,682 | +0.79(+4.03%) |
Oct 18, 2019 | 19.80 | 19.98 | 19.62 | 19.73 | 36,820 | -0.23(-1.17%) |
Oct 17, 2019 | 19.79 | 20.04 | 19.63 | 19.96 | 63,293 | +0.30(+1.54%) |
Oct 16, 2019 | 19.42 | 19.71 | 19.35 | 19.66 | 34,795 | +0.22(+1.11%) |
Oct 15, 2019 | 19.17 | 19.47 | 19.05 | 19.44 | 38,575 | +0.36(+1.90%) |
Oct 14, 2019 | 19.43 | 19.43 | 18.94 | 19.08 | 32,700 | -0.40(-2.04%) |
Oct 11, 2019 | 19.45 | 19.92 | 19.37 | 19.48 | 52,451 | +0.32(+1.67%) |
Oct 10, 2019 | 19.09 | 19.31 | 19.07 | 19.16 | 30,832 | +0.05(+0.27%) |
Oct 09, 2019 | 19.21 | 19.23 | 18.98 | 19.10 | 24,729 | +0.10(+0.55%) |
Oct 08, 2019 | 18.94 | 19.08 | 18.66 | 19.00 | 68,732 | -0.07(-0.36%) |
Oct 07, 2019 | 19.18 | 19.48 | 19.07 | 19.07 | 42,669 | -0.23(-1.21%) |
Oct 04, 2019 | 19.13 | 19.35 | 18.99 | 19.30 | 38,441 | +0.14(+0.72%) |
Oct 03, 2019 | 19.00 | 19.30 | 18.95 | 19.16 | 34,546 | +0.03(+0.18%) |
Oct 02, 2019 | 18.81 | 19.23 | 18.72 | 19.13 | 54,554 | +0.09(+0.45%) |
Oct 01, 2019 | 19.03 | 19.62 | 18.78 | 19.04 | 45,607 | +0.03(+0.18%) |
Sep 30, 2019 | 19.04 | 19.17 | 18.97 | 19.01 | 48,872 | +0.05(+0.27%) |
Sep 27, 2019 | 18.93 | 19.21 | 18.85 | 18.96 | 41,335 | +0.07(+0.37%) |
Sep 26, 2019 | 18.91 | 19.00 | 18.48 | 18.89 | 37,956 | -0.05(-0.27%) |
Sep 25, 2019 | 18.42 | 19.08 | 18.27 | 18.94 | 37,357 | +0.50(+2.72%) |
Sep 24, 2019 | 18.70 | 18.85 | 18.37 | 18.44 | 67,391 | -0.31(-1.66%) |
Sep 23, 2019 | 18.64 | 18.95 | 18.64 | 18.75 | 46,302 | -0.09(-0.50%) |
Sep 20, 2019 | 19.09 | 19.31 | 18.75 | 18.84 | 90,429 | -0.19(-1.00%) |
Sep 19, 2019 | 19.29 | 19.58 | 19.01 | 19.04 | 59,304 | -0.22(-1.12%) |
Sep 18, 2019 | 19.63 | 19.73 | 19.14 | 19.25 | 93,569 | -0.44(-2.24%) |
Sep 17, 2019 | 19.81 | 19.82 | 19.43 | 19.69 | 44,933 | -0.27(-1.34%) |
Sep 16, 2019 | 19.70 | 20.22 | 19.70 | 19.96 | 40,237 | +0.15(+0.74%) |
Sep 13, 2019 | 19.94 | 20.18 | 19.71 | 19.81 | 42,262 | -0.03(-0.13%) |
Sep 12, 2019 | 19.86 | 19.95 | 19.54 | 19.84 | 84,144 | -0.13(-0.65%) |
Sep 11, 2019 | 19.27 | 20.11 | 18.80 | 19.97 | 52,201 | +0.81(+4.24%) |
Sep 10, 2019 | 18.17 | 19.32 | 18.03 | 19.16 | 77,880 | +0.98(+5.37%) |
Sep 09, 2019 | 17.56 | 18.40 | 17.56 | 18.18 | 54,991 | +0.67(+3.85%) |
Sep 06, 2019 | 17.24 | 17.78 | 17.15 | 17.51 | 54,882 | +0.31(+1.81%) |
Sep 05, 2019 | 17.03 | 17.44 | 16.88 | 17.20 | 85,784 | +0.40(+2.37%) |
Sep 04, 2019 | 17.22 | 17.22 | 16.56 | 16.80 | 58,379 | -0.13(-0.77%) |
Sep 03, 2019 | 17.16 | 17.34 | 16.83 | 16.93 | 68,457 | -0.41(-2.34%) |
Aug 30, 2019 | 17.35 | 17.60 | 17.13 | 17.33 | 83,019 | +0.08(+0.45%) |
Aug 29, 2019 | 17.20 | 17.50 | 17.16 | 17.26 | 48,175 | +0.26(+1.52%) |
Aug 28, 2019 | 16.66 | 17.01 | 16.66 | 17.00 | 34,614 | +0.35(+2.07%) |
Aug 27, 2019 | 17.01 | 17.04 | 16.60 | 16.65 | 42,291 | -0.24(-1.43%) |
Aug 26, 2019 | 16.96 | 17.13 | 16.60 | 16.89 | 46,007 | +0.09(+0.51%) |
Aug 23, 2019 | 17.56 | 17.82 | 16.77 | 16.81 | 72,598 | -0.84(-4.75%) |
Aug 22, 2019 | 18.57 | 18.57 | 17.62 | 17.64 | 110,622 | -0.69(-3.77%) |
Aug 21, 2019 | 18.18 | 18.44 | 18.05 | 18.34 | 111,134 | +0.35(+1.97%) |
Aug 20, 2019 | 18.09 | 18.15 | 17.93 | 17.98 | 203,905 | -0.07(-0.38%) |
Aug 19, 2019 | 18.13 | 18.17 | 17.97 | 18.05 | 27,502 | +0.19(+1.06%) |
Aug 16, 2019 | 17.47 | 18.15 | 17.47 | 17.86 | 193,016 | +0.49(+2.83%) |
Aug 15, 2019 | 17.39 | 17.45 | 17.08 | 17.37 | 38,106 | +0.06(+0.35%) |
Aug 14, 2019 | 17.51 | 17.74 | 17.25 | 17.31 | 203,890 | -0.57(-3.19%) |
Aug 13, 2019 | 17.68 | 18.09 | 17.61 | 17.88 | 42,772 | +0.18(+1.03%) |
Aug 12, 2019 | 17.61 | 17.77 | 17.39 | 17.70 | 35,136 | -0.02(-0.10%) |
Aug 09, 2019 | 17.99 | 18.15 | 17.65 | 17.71 | 45,272 | -0.29(-1.63%) |
Aug 08, 2019 | 17.53 | 18.14 | 17.53 | 18.01 | 39,045 | +0.52(+3.00%) |
Aug 07, 2019 | 16.98 | 17.53 | 16.89 | 17.48 | 62,687 | +0.25(+1.44%) |
Aug 06, 2019 | 17.17 | 17.47 | 16.97 | 17.23 | 52,947 | +0.03(+0.20%) |
Aug 05, 2019 | 17.33 | 17.36 | 16.87 | 17.20 | 68,161 | -0.18(-1.04%) |
Aug 02, 2019 | 18.02 | 18.03 | 17.20 | 17.38 | 71,036 | -0.80(-4.39%) |