Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 17.50 | 17.86 | 17.50 | 17.86 | 138 | -0.19(-1.05%) |
Oct 30, 2019 | 18.13 | 18.13 | 18.05 | 18.05 | 175 | +0.75(+4.34%) |
Oct 29, 2019 | 17.15 | 17.75 | 17.14 | 17.30 | 461 | +0.00(+0.00%) |
Oct 28, 2019 | 17.25 | 17.35 | 17.20 | 17.30 | 251 | +0.20(+1.17%) |
Oct 25, 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 20 | +0.00(+0.00%) |
Oct 24, 2019 | 17.25 | 17.25 | 17.10 | 17.10 | 201 | -0.17(-1.01%) |
Oct 23, 2019 | 17.75 | 17.75 | 16.93 | 17.27 | 2,096 | -0.18(-1.00%) |
Oct 22, 2019 | 17.61 | 17.95 | 17.20 | 17.45 | 1,224 | +0.25(+1.45%) |
Oct 21, 2019 | 16.85 | 17.45 | 16.00 | 17.20 | 4,508 | -0.70(-3.91%) |
Oct 18, 2019 | 17.95 | 17.95 | 17.80 | 17.90 | 280 | +0.50(+2.87%) |
Oct 17, 2019 | 18.11 | 18.11 | 17.40 | 17.40 | 1,202 | +0.05(+0.27%) |
Oct 16, 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 48 | +0.20(+1.18%) |
Oct 15, 2019 | 17.80 | 17.80 | 17.00 | 17.15 | 956 | -0.50(-2.83%) |
Oct 14, 2019 | 17.30 | 17.90 | 17.30 | 17.65 | 581 | +0.35(+2.02%) |
Oct 11, 2019 | 17.30 | 17.32 | 15.85 | 17.30 | 1,820 | +0.30(+1.76%) |
Oct 10, 2019 | 17.40 | 17.55 | 17.00 | 17.00 | 150 | -0.27(-1.56%) |
Oct 09, 2019 | 17.75 | 17.75 | 16.75 | 17.27 | 564 | +0.27(+1.59%) |
Oct 08, 2019 | 16.35 | 17.10 | 16.35 | 17.00 | 321 | +0.85(+5.26%) |
Oct 07, 2019 | 16.03 | 16.25 | 16.03 | 16.15 | 371 | +0.30(+1.92%) |
Oct 04, 2019 | 15.85 | 15.85 | 15.81 | 15.85 | 260 | +0.10(+0.60%) |
Oct 03, 2019 | 15.15 | 16.20 | 15.15 | 15.75 | 1,856 | -0.50(-3.08%) |
Oct 02, 2019 | 16.50 | 16.59 | 15.00 | 16.25 | 3,234 | -0.80(-4.69%) |
Oct 01, 2019 | 16.60 | 17.31 | 16.40 | 17.05 | 1,030 | +0.25(+1.49%) |
Sep 30, 2019 | 17.85 | 17.85 | 16.80 | 16.80 | 865 | -1.10(-6.15%) |
Sep 27, 2019 | 17.50 | 17.90 | 17.50 | 17.90 | 840 | +0.65(+3.77%) |
Sep 26, 2019 | 17.25 | 17.35 | 17.25 | 17.25 | 719 | +0.25(+1.47%) |
Sep 25, 2019 | 16.75 | 17.30 | 16.75 | 17.00 | 1,915 | +0.43(+2.56%) |
Sep 24, 2019 | 16.75 | 16.85 | 16.57 | 16.57 | 847 | -0.03(-0.15%) |
Sep 23, 2019 | 17.00 | 17.75 | 16.40 | 16.60 | 2,049 | -0.60(-3.49%) |
Sep 20, 2019 | 17.89 | 17.89 | 17.20 | 17.20 | 1,680 | -0.73(-4.04%) |
Sep 19, 2019 | 17.86 | 18.12 | 17.86 | 17.93 | 431 | -0.22(-1.24%) |
Sep 18, 2019 | 17.75 | 18.40 | 17.75 | 18.15 | 753 | -0.05(-0.27%) |
Sep 17, 2019 | 18.25 | 18.25 | 18.07 | 18.20 | 391 | -0.05(-0.27%) |
Sep 16, 2019 | 18.20 | 18.25 | 17.00 | 18.25 | 1,330 | -0.15(-0.82%) |
Sep 13, 2019 | 18.25 | 18.50 | 18.25 | 18.40 | 1,040 | +0.20(+1.10%) |
Sep 12, 2019 | 18.88 | 18.88 | 18.20 | 18.20 | 362 | -0.80(-4.21%) |
Sep 11, 2019 | 19.55 | 19.55 | 18.65 | 19.00 | 677 | -0.55(-2.81%) |
Sep 10, 2019 | 18.95 | 19.55 | 18.95 | 19.55 | 125 | +0.80(+4.27%) |
Sep 09, 2019 | 19.75 | 19.75 | 18.75 | 18.75 | 638 | -0.50(-2.60%) |
Sep 06, 2019 | 19.00 | 19.35 | 18.95 | 19.25 | 300 | -0.03(-0.17%) |
Sep 05, 2019 | 19.55 | 19.55 | 18.60 | 19.28 | 801 | -0.52(-2.61%) |
Sep 04, 2019 | 19.65 | 20.15 | 19.38 | 19.80 | 457 | +0.20(+1.02%) |
Sep 03, 2019 | 19.25 | 19.60 | 19.25 | 19.60 | 296 | +0.10(+0.51%) |
Aug 30, 2019 | 19.00 | 19.75 | 18.20 | 19.50 | 3,080 | +0.40(+2.09%) |
Aug 29, 2019 | 19.40 | 19.75 | 19.10 | 19.10 | 532 | -0.65(-3.29%) |
Aug 28, 2019 | 19.45 | 19.75 | 19.45 | 19.75 | 236 | -0.25(-1.25%) |
Aug 27, 2019 | 19.85 | 20.00 | 19.85 | 20.00 | 352 | +1.00(+5.26%) |
Aug 26, 2019 | 20.05 | 20.08 | 18.45 | 19.00 | 803 | -0.45(-2.31%) |
Aug 23, 2019 | 19.57 | 19.57 | 18.79 | 19.45 | 940 | -0.30(-1.52%) |
Aug 22, 2019 | 19.75 | 19.95 | 19.70 | 19.75 | 409 | -0.20(-1.00%) |
Aug 21, 2019 | 20.00 | 20.00 | 19.95 | 19.95 | 374 | -0.10(-0.50%) |
Aug 20, 2019 | 19.88 | 20.05 | 19.65 | 20.05 | 570 | -0.20(-0.99%) |
Aug 19, 2019 | 20.68 | 20.68 | 19.50 | 20.25 | 824 | +0.50(+2.53%) |
Aug 16, 2019 | 19.95 | 20.00 | 19.55 | 19.75 | 840 | -0.25(-1.25%) |
Aug 15, 2019 | 19.75 | 20.00 | 19.65 | 20.00 | 570 | -0.05(-0.25%) |
Aug 14, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 10 | +0.00(+0.00%) |
Aug 13, 2019 | 20.70 | 20.70 | 19.87 | 20.05 | 1,419 | -0.05(-0.25%) |
Aug 12, 2019 | 20.55 | 20.55 | 19.95 | 20.10 | 765 | -0.10(-0.50%) |
Aug 09, 2019 | 19.45 | 20.65 | 16.55 | 20.20 | 4,020 | +0.05(+0.25%) |
Aug 08, 2019 | 20.35 | 20.75 | 20.15 | 20.15 | 1,412 | +0.10(+0.50%) |
Aug 07, 2019 | 19.50 | 20.75 | 19.50 | 20.05 | 1,062 | -0.10(-0.50%) |
Aug 06, 2019 | 20.05 | 20.15 | 19.20 | 20.15 | 749 | +0.07(+0.37%) |
Aug 05, 2019 | 20.25 | 20.25 | 19.70 | 20.07 | 230 | -0.28(-1.35%) |
Aug 02, 2019 | 20.54 | 20.54 | 20.35 | 20.35 | 80 | +0.50(+2.52%) |