Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.19 | 18.26 | 18.12 | 18.19 | 30,872 | -0.00(-0.02%) |
Oct 30, 2019 | 18.05 | 18.19 | 17.98 | 18.19 | 3,496 | +0.03(+0.17%) |
Oct 29, 2019 | 18.01 | 18.20 | 17.98 | 18.16 | 11,417 | +0.05(+0.30%) |
Oct 28, 2019 | 17.81 | 18.17 | 17.81 | 18.10 | 98,705 | +0.22(+1.22%) |
Oct 25, 2019 | 17.82 | 17.96 | 17.73 | 17.89 | 29,756 | +0.10(+0.58%) |
Oct 24, 2019 | 17.76 | 17.78 | 17.60 | 17.78 | 13,892 | +0.11(+0.64%) |
Oct 23, 2019 | 17.85 | 17.85 | 17.65 | 17.67 | 4,934 | -0.15(-0.83%) |
Oct 22, 2019 | 17.84 | 17.98 | 17.76 | 17.82 | 7,857 | +0.19(+1.10%) |
Oct 21, 2019 | 17.24 | 17.65 | 17.24 | 17.62 | 12,574 | +0.47(+2.74%) |
Oct 18, 2019 | 17.25 | 17.25 | 17.15 | 17.15 | 2,497 | -0.20(-1.17%) |
Oct 17, 2019 | 17.16 | 17.42 | 17.15 | 17.36 | 3,858 | +0.36(+2.11%) |
Oct 16, 2019 | 17.04 | 17.05 | 17.00 | 17.00 | 3,337 | -0.00(-0.02%) |
Oct 15, 2019 | 16.69 | 17.04 | 16.69 | 17.00 | 10,152 | +0.25(+1.51%) |
Oct 14, 2019 | 16.71 | 16.80 | 16.71 | 16.75 | 4,434 | -0.15(-0.87%) |
Oct 11, 2019 | 16.89 | 17.01 | 16.85 | 16.90 | 6,515 | +0.28(+1.66%) |
Oct 10, 2019 | 16.48 | 16.63 | 16.48 | 16.62 | 2,648 | +0.08(+0.47%) |
Oct 09, 2019 | 16.73 | 16.73 | 16.54 | 16.54 | 4,034 | -0.19(-1.15%) |
Oct 08, 2019 | 17.03 | 17.03 | 16.69 | 16.74 | 2,191 | -0.44(-2.58%) |
Oct 07, 2019 | 16.93 | 17.18 | 16.93 | 17.18 | 4,572 | +0.32(+1.89%) |
Oct 04, 2019 | 16.92 | 16.98 | 16.78 | 16.86 | 1,954 | -0.04(-0.22%) |
Oct 03, 2019 | 16.71 | 16.92 | 16.71 | 16.90 | 3,087 | +0.20(+1.22%) |
Oct 02, 2019 | 16.65 | 16.69 | 16.41 | 16.69 | 6,876 | -0.14(-0.86%) |
Oct 01, 2019 | 17.37 | 17.37 | 16.84 | 16.84 | 8,279 | -0.43(-2.51%) |
Sep 30, 2019 | 17.14 | 17.31 | 17.06 | 17.27 | 5,116 | +0.19(+1.12%) |
Sep 27, 2019 | 17.26 | 17.47 | 17.02 | 17.08 | 14,552 | -0.17(-0.96%) |
Sep 26, 2019 | 17.69 | 17.69 | 17.25 | 17.25 | 9,678 | -0.57(-3.20%) |
Sep 25, 2019 | 17.93 | 18.02 | 17.82 | 17.82 | 7,754 | -0.35(-1.92%) |
Sep 24, 2019 | 18.27 | 18.27 | 18.02 | 18.17 | 5,276 | -0.21(-1.16%) |
Sep 23, 2019 | 18.56 | 18.78 | 18.36 | 18.38 | 8,490 | -0.32(-1.70%) |
Sep 20, 2019 | 18.64 | 18.70 | 18.58 | 18.70 | 5,321 | +0.06(+0.33%) |
Sep 19, 2019 | 18.46 | 18.65 | 18.44 | 18.64 | 4,013 | +0.27(+1.50%) |
Sep 18, 2019 | 18.47 | 18.47 | 18.36 | 18.36 | 1,700 | -0.18(-0.99%) |
Sep 17, 2019 | 18.61 | 18.63 | 18.55 | 18.55 | 5,779 | -0.01(-0.03%) |
Sep 16, 2019 | 18.53 | 18.55 | 18.53 | 18.55 | 824 | +0.14(+0.76%) |
Sep 13, 2019 | 18.38 | 18.53 | 18.34 | 18.41 | 4,126 | +0.06(+0.30%) |
Sep 12, 2019 | 18.44 | 18.44 | 18.23 | 18.36 | 13,144 | +0.06(+0.34%) |
Sep 11, 2019 | 18.25 | 18.37 | 18.17 | 18.29 | 3,178 | +0.15(+0.82%) |
Sep 10, 2019 | 18.02 | 18.21 | 18.02 | 18.14 | 2,722 | +0.25(+1.42%) |
Sep 09, 2019 | 17.97 | 18.00 | 17.78 | 17.89 | 4,092 | -0.22(-1.21%) |
Sep 06, 2019 | 18.05 | 18.31 | 18.05 | 18.11 | 2,823 | +0.09(+0.50%) |
Sep 05, 2019 | 17.78 | 18.02 | 17.78 | 18.02 | 4,348 | +0.41(+2.32%) |
Sep 04, 2019 | 17.67 | 17.67 | 17.50 | 17.61 | 14,544 | +0.11(+0.60%) |
Sep 03, 2019 | 17.76 | 17.97 | 17.49 | 17.50 | 7,712 | -0.43(-2.41%) |
Aug 30, 2019 | 18.08 | 18.08 | 17.88 | 17.94 | 4,995 | -0.13(-0.71%) |
Aug 29, 2019 | 17.97 | 18.07 | 17.85 | 18.07 | 7,159 | +0.21(+1.18%) |
Aug 28, 2019 | 17.50 | 17.94 | 17.50 | 17.85 | 4,983 | +0.22(+1.23%) |
Aug 27, 2019 | 17.92 | 17.92 | 17.55 | 17.64 | 4,902 | -0.21(-1.17%) |
Aug 26, 2019 | 17.89 | 17.91 | 17.82 | 17.85 | 6,367 | +0.11(+0.62%) |
Aug 23, 2019 | 18.31 | 18.31 | 17.73 | 17.73 | 8,036 | -0.59(-3.22%) |
Aug 22, 2019 | 18.33 | 18.39 | 18.17 | 18.32 | 6,779 | -0.28(-1.48%) |
Aug 21, 2019 | 18.61 | 18.79 | 18.60 | 18.60 | 8,261 | +0.10(+0.55%) |
Aug 20, 2019 | 18.55 | 18.58 | 18.49 | 18.50 | 2,713 | -0.05(-0.25%) |
Aug 19, 2019 | 18.48 | 18.67 | 18.44 | 18.55 | 5,916 | +0.19(+1.02%) |
Aug 16, 2019 | 18.09 | 18.36 | 18.09 | 18.36 | 6,733 | +0.39(+2.19%) |
Aug 15, 2019 | 17.96 | 18.09 | 17.90 | 17.97 | 4,131 | -0.06(-0.31%) |
Aug 14, 2019 | 17.96 | 18.10 | 17.82 | 18.02 | 16,625 | -0.23(-1.29%) |
Aug 13, 2019 | 18.39 | 18.39 | 18.20 | 18.26 | 2,460 | +0.13(+0.71%) |
Aug 12, 2019 | 18.42 | 18.42 | 18.13 | 18.13 | 8,076 | -0.47(-2.55%) |
Aug 09, 2019 | 18.66 | 18.76 | 18.43 | 18.60 | 14,117 | -0.32(-1.67%) |
Aug 08, 2019 | 18.75 | 18.95 | 18.75 | 18.92 | 1,983 | +0.16(+0.85%) |
Aug 07, 2019 | 18.71 | 18.76 | 18.71 | 18.76 | 2,894 | -0.08(-0.41%) |
Aug 06, 2019 | 18.84 | 18.84 | 18.44 | 18.83 | 4,799 | +0.42(+2.27%) |
Aug 05, 2019 | 18.91 | 18.91 | 18.42 | 18.42 | 10,540 | -0.87(-4.51%) |
Aug 02, 2019 | 19.60 | 19.63 | 19.07 | 19.29 | 9,448 | -0.31(-1.58%) |