Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.74 | 20.83 | 20.49 | 20.61 | 299,818 | -0.11(-0.53%) |
Oct 30, 2019 | 20.54 | 20.91 | 20.45 | 20.72 | 385,343 | +0.13(+0.63%) |
Oct 29, 2019 | 20.67 | 20.81 | 20.47 | 20.59 | 344,698 | -0.16(-0.75%) |
Oct 28, 2019 | 20.43 | 20.83 | 20.37 | 20.74 | 202,703 | +0.24(+1.17%) |
Oct 25, 2019 | 20.62 | 20.74 | 20.37 | 20.50 | 246,902 | -0.24(-1.15%) |
Oct 24, 2019 | 20.89 | 20.91 | 20.56 | 20.74 | 308,722 | -0.16(-0.76%) |
Oct 23, 2019 | 20.51 | 20.90 | 20.37 | 20.90 | 259,526 | +0.28(+1.36%) |
Oct 22, 2019 | 20.31 | 20.65 | 20.13 | 20.62 | 345,064 | +0.31(+1.53%) |
Oct 21, 2019 | 19.87 | 20.32 | 19.87 | 20.31 | 276,904 | +0.62(+3.13%) |
Oct 18, 2019 | 20.20 | 20.29 | 19.51 | 19.69 | 452,860 | -0.62(-3.04%) |
Oct 17, 2019 | 20.07 | 20.35 | 20.07 | 20.31 | 364,562 | +0.35(+1.75%) |
Oct 16, 2019 | 19.80 | 20.27 | 19.73 | 19.96 | 365,630 | +0.00(+0.00%) |
Oct 15, 2019 | 19.41 | 19.97 | 19.29 | 19.96 | 357,759 | +0.62(+3.22%) |
Oct 14, 2019 | 19.36 | 19.44 | 19.01 | 19.34 | 199,442 | +0.01(+0.03%) |
Oct 11, 2019 | 19.25 | 19.59 | 19.25 | 19.33 | 279,772 | +0.17(+0.86%) |
Oct 10, 2019 | 19.21 | 19.37 | 19.01 | 19.17 | 234,798 | -0.06(-0.30%) |
Oct 09, 2019 | 19.48 | 19.50 | 19.00 | 19.22 | 403,398 | -0.10(-0.49%) |
Oct 08, 2019 | 19.06 | 19.47 | 19.01 | 19.32 | 343,028 | +0.04(+0.23%) |
Oct 07, 2019 | 19.11 | 19.44 | 19.11 | 19.28 | 363,326 | +0.05(+0.26%) |
Oct 04, 2019 | 19.10 | 19.35 | 19.01 | 19.22 | 199,050 | +0.08(+0.40%) |
Oct 03, 2019 | 19.01 | 19.38 | 18.89 | 19.15 | 211,637 | +0.08(+0.40%) |
Oct 02, 2019 | 18.78 | 19.08 | 18.67 | 19.07 | 283,402 | +0.13(+0.67%) |
Oct 01, 2019 | 19.47 | 19.57 | 18.79 | 18.94 | 342,336 | -0.53(-2.71%) |
Sep 30, 2019 | 19.67 | 19.82 | 19.45 | 19.47 | 331,488 | -0.13(-0.68%) |
Sep 27, 2019 | 19.80 | 19.92 | 19.40 | 19.61 | 294,878 | -0.10(-0.52%) |
Sep 26, 2019 | 19.41 | 19.87 | 19.40 | 19.71 | 279,250 | +0.38(+1.97%) |
Sep 25, 2019 | 18.85 | 19.50 | 18.79 | 19.33 | 357,978 | +0.50(+2.63%) |
Sep 24, 2019 | 18.76 | 19.04 | 18.60 | 18.83 | 423,983 | +0.19(+1.02%) |
Sep 23, 2019 | 18.66 | 18.86 | 18.41 | 18.64 | 492,385 | -0.01(-0.07%) |
Sep 20, 2019 | 18.67 | 18.97 | 18.56 | 18.65 | 1,292,178 | -0.02(-0.10%) |
Sep 19, 2019 | 19.09 | 19.09 | 18.59 | 18.67 | 405,129 | -0.31(-1.64%) |
Sep 18, 2019 | 19.08 | 19.08 | 18.56 | 18.98 | 531,469 | -0.05(-0.27%) |
Sep 17, 2019 | 19.40 | 19.40 | 18.82 | 19.03 | 351,130 | -0.38(-1.96%) |
Sep 16, 2019 | 19.17 | 19.87 | 19.02 | 19.41 | 535,097 | +0.25(+1.33%) |
Sep 13, 2019 | 19.45 | 19.69 | 18.85 | 19.16 | 646,718 | -0.34(-1.73%) |
Sep 12, 2019 | 19.32 | 19.64 | 18.96 | 19.50 | 731,634 | +0.25(+1.32%) |
Sep 11, 2019 | 19.03 | 19.31 | 18.80 | 19.24 | 466,622 | +0.25(+1.34%) |
Sep 10, 2019 | 18.58 | 19.01 | 18.34 | 18.99 | 457,030 | +0.40(+2.15%) |
Sep 09, 2019 | 18.04 | 18.68 | 17.98 | 18.59 | 521,047 | +0.60(+3.32%) |
Sep 06, 2019 | 17.76 | 18.04 | 17.57 | 17.99 | 498,335 | +0.30(+1.69%) |
Sep 05, 2019 | 17.46 | 17.75 | 17.29 | 17.69 | 376,950 | +0.34(+1.94%) |
Sep 04, 2019 | 17.25 | 17.58 | 17.23 | 17.36 | 292,631 | +0.17(+1.00%) |
Sep 03, 2019 | 17.10 | 17.25 | 16.96 | 17.18 | 247,951 | -0.04(-0.26%) |
Aug 30, 2019 | 17.29 | 17.38 | 17.18 | 17.23 | 282,447 | -0.07(-0.40%) |
Aug 29, 2019 | 17.14 | 17.42 | 17.03 | 17.30 | 277,864 | +0.34(+1.99%) |
Aug 28, 2019 | 16.66 | 17.06 | 16.60 | 16.96 | 269,906 | +0.27(+1.64%) |
Aug 27, 2019 | 17.10 | 17.26 | 16.66 | 16.69 | 461,916 | -0.38(-2.20%) |
Aug 26, 2019 | 17.10 | 17.16 | 16.81 | 17.06 | 223,317 | +0.06(+0.37%) |
Aug 23, 2019 | 17.42 | 17.51 | 16.98 | 17.00 | 382,051 | -0.51(-2.90%) |
Aug 22, 2019 | 17.55 | 17.62 | 17.28 | 17.51 | 243,362 | -0.10(-0.54%) |
Aug 21, 2019 | 17.67 | 17.72 | 17.43 | 17.60 | 188,760 | +0.08(+0.44%) |
Aug 20, 2019 | 17.75 | 17.83 | 17.48 | 17.53 | 250,580 | -0.26(-1.47%) |
Aug 19, 2019 | 17.86 | 18.11 | 17.73 | 17.79 | 307,460 | +0.01(+0.07%) |
Aug 16, 2019 | 17.13 | 17.84 | 17.06 | 17.78 | 354,357 | +0.67(+3.90%) |
Aug 15, 2019 | 17.15 | 17.37 | 16.84 | 17.11 | 325,074 | +0.19(+1.13%) |
Aug 14, 2019 | 17.06 | 17.07 | 16.78 | 16.92 | 354,988 | -0.30(-1.74%) |
Aug 13, 2019 | 17.02 | 17.56 | 17.02 | 17.22 | 268,783 | +0.23(+1.35%) |
Aug 12, 2019 | 17.06 | 17.19 | 16.80 | 16.99 | 235,256 | -0.16(-0.93%) |
Aug 09, 2019 | 17.51 | 17.62 | 17.00 | 17.15 | 429,414 | -0.53(-3.02%) |
Aug 08, 2019 | 17.58 | 17.93 | 17.48 | 17.68 | 348,288 | +0.10(+0.58%) |
Aug 07, 2019 | 16.98 | 17.73 | 16.80 | 17.58 | 347,906 | +0.44(+2.60%) |
Aug 06, 2019 | 17.04 | 17.29 | 16.86 | 17.13 | 339,823 | +0.14(+0.82%) |
Aug 05, 2019 | 16.94 | 17.10 | 16.51 | 16.99 | 509,175 | -0.15(-0.85%) |
Aug 02, 2019 | 17.71 | 17.80 | 16.85 | 17.14 | 456,951 | -0.17(-0.99%) |