Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.47 | 19.60 | 19.27 | 19.51 | 43,903 | +0.04(+0.20%) |
Oct 30, 2019 | 19.63 | 19.64 | 19.47 | 19.47 | 48,632 | -0.15(-0.76%) |
Oct 29, 2019 | 19.52 | 19.66 | 19.46 | 19.62 | 92,270 | +0.07(+0.36%) |
Oct 28, 2019 | 19.56 | 19.65 | 19.49 | 19.55 | 150,665 | +0.01(+0.05%) |
Oct 25, 2019 | 19.56 | 19.66 | 19.32 | 19.54 | 102,428 | +0.01(+0.05%) |
Oct 24, 2019 | 19.58 | 19.86 | 19.48 | 19.53 | 91,468 | -0.06(-0.30%) |
Oct 23, 2019 | 19.58 | 19.60 | 19.54 | 19.59 | 44,190 | +0.07(+0.36%) |
Oct 22, 2019 | 19.52 | 19.61 | 19.52 | 19.52 | 70,734 | -0.05(-0.25%) |
Oct 21, 2019 | 19.45 | 19.57 | 19.45 | 19.57 | 542,827 | +0.16(+0.82%) |
Oct 18, 2019 | 19.25 | 19.66 | 19.25 | 19.41 | 480,718 | +0.03(+0.15%) |
Oct 17, 2019 | 19.36 | 19.55 | 19.24 | 19.38 | 72,982 | +0.03(+0.15%) |
Oct 16, 2019 | 19.32 | 19.62 | 19.19 | 19.35 | 42,985 | -0.03(-0.15%) |
Oct 15, 2019 | 19.26 | 19.46 | 19.21 | 19.38 | 44,280 | +0.08(+0.41%) |
Oct 14, 2019 | 19.15 | 19.48 | 19.15 | 19.30 | 61,943 | +0.08(+0.41%) |
Oct 11, 2019 | 19.43 | 19.71 | 18.97 | 19.22 | 136,873 | -0.01(-0.05%) |
Oct 10, 2019 | 19.06 | 19.40 | 18.83 | 19.23 | 109,160 | +0.14(+0.73%) |
Oct 09, 2019 | 18.96 | 19.30 | 18.68 | 19.09 | 81,361 | +0.23(+1.21%) |
Oct 08, 2019 | 18.76 | 19.01 | 18.72 | 18.86 | 35,609 | +0.09(+0.48%) |
Oct 07, 2019 | 18.80 | 19.01 | 18.54 | 18.78 | 56,083 | +0.01(+0.05%) |
Oct 04, 2019 | 18.90 | 19.12 | 18.73 | 18.77 | 104,241 | -0.06(-0.32%) |
Oct 03, 2019 | 19.12 | 19.12 | 18.69 | 18.83 | 117,119 | -0.14(-0.73%) |
Oct 02, 2019 | 18.43 | 19.15 | 18.43 | 18.96 | 36,459 | +0.30(+1.60%) |
Oct 01, 2019 | 18.94 | 19.20 | 18.58 | 18.67 | 35,809 | -0.09(-0.48%) |
Sep 30, 2019 | 19.11 | 19.17 | 18.74 | 18.76 | 28,947 | -0.45(-2.33%) |
Sep 27, 2019 | 19.41 | 19.53 | 19.16 | 19.20 | 16,114 | -0.06(-0.31%) |
Sep 26, 2019 | 19.25 | 19.60 | 19.16 | 19.26 | 45,709 | -0.11(-0.56%) |
Sep 25, 2019 | 19.16 | 19.41 | 19.16 | 19.37 | 44,425 | +0.29(+1.51%) |
Sep 24, 2019 | 19.17 | 19.45 | 19.01 | 19.08 | 75,612 | -0.10(-0.52%) |
Sep 23, 2019 | 19.18 | 19.35 | 19.05 | 19.18 | 33,501 | -0.14(-0.72%) |
Sep 20, 2019 | 19.16 | 19.49 | 19.10 | 19.32 | 109,075 | +0.10(+0.52%) |
Sep 19, 2019 | 19.37 | 19.51 | 18.97 | 19.22 | 467,395 | -0.07(-0.36%) |
Sep 18, 2019 | 19.45 | 19.45 | 19.15 | 19.29 | 55,097 | -0.07(-0.36%) |
Sep 17, 2019 | 19.33 | 19.61 | 19.05 | 19.36 | 56,766 | -0.12(-0.61%) |
Sep 16, 2019 | 19.16 | 19.61 | 19.16 | 19.48 | 30,952 | +0.20(+1.03%) |
Sep 13, 2019 | 19.51 | 19.51 | 19.22 | 19.28 | 37,667 | -0.04(-0.21%) |
Sep 12, 2019 | 19.71 | 19.71 | 19.26 | 19.32 | 57,520 | -0.29(-1.47%) |
Sep 11, 2019 | 19.40 | 19.83 | 19.18 | 19.61 | 72,950 | +0.39(+2.01%) |
Sep 10, 2019 | 18.72 | 19.71 | 18.46 | 19.22 | 43,218 | +0.45(+2.38%) |
Sep 09, 2019 | 18.53 | 18.80 | 17.97 | 18.78 | 17,739 | +0.17(+0.91%) |
Sep 06, 2019 | 18.77 | 18.82 | 18.40 | 18.61 | 20,646 | -0.28(-1.47%) |
Sep 05, 2019 | 18.77 | 18.89 | 18.47 | 18.88 | 63,017 | +0.17(+0.90%) |
Sep 04, 2019 | 18.74 | 18.75 | 18.39 | 18.72 | 19,249 | +0.16(+0.86%) |
Sep 03, 2019 | 18.42 | 18.76 | 18.41 | 18.56 | 14,712 | -0.20(-1.06%) |
Aug 30, 2019 | 18.94 | 19.01 | 18.19 | 18.76 | 22,157 | -0.15(-0.79%) |
Aug 29, 2019 | 18.59 | 18.96 | 18.41 | 18.90 | 27,516 | +0.48(+2.59%) |
Aug 28, 2019 | 17.52 | 18.56 | 17.49 | 18.43 | 18,605 | -0.06(-0.32%) |
Aug 27, 2019 | 18.93 | 18.93 | 18.13 | 18.49 | 23,364 | -0.46(-2.44%) |
Aug 26, 2019 | 19.20 | 19.21 | 18.76 | 18.95 | 30,167 | -0.15(-0.81%) |
Aug 23, 2019 | 19.16 | 19.38 | 18.86 | 19.10 | 51,264 | -0.11(-0.57%) |
Aug 22, 2019 | 19.70 | 19.71 | 19.11 | 19.21 | 26,682 | -0.49(-2.47%) |
Aug 21, 2019 | 19.14 | 19.76 | 18.79 | 19.70 | 49,107 | +0.67(+3.49%) |
Aug 20, 2019 | 19.66 | 19.66 | 18.96 | 19.03 | 17,186 | -0.63(-3.18%) |
Aug 19, 2019 | 19.29 | 20.25 | 19.11 | 19.66 | 34,169 | +0.50(+2.59%) |
Aug 16, 2019 | 19.16 | 19.66 | 18.83 | 19.16 | 26,488 | +0.10(+0.52%) |
Aug 15, 2019 | 18.70 | 19.13 | 18.66 | 19.06 | 38,063 | +0.40(+2.13%) |
Aug 14, 2019 | 18.83 | 18.96 | 18.62 | 18.67 | 32,403 | -0.32(-1.67%) |
Aug 13, 2019 | 18.77 | 19.14 | 18.77 | 18.98 | 19,939 | +0.15(+0.79%) |
Aug 12, 2019 | 18.78 | 18.97 | 18.77 | 18.84 | 33,502 | -0.08(-0.42%) |
Aug 09, 2019 | 19.13 | 19.78 | 18.87 | 18.91 | 32,732 | -0.17(-0.88%) |
Aug 08, 2019 | 18.89 | 19.46 | 18.84 | 19.08 | 39,977 | +0.22(+1.16%) |
Aug 07, 2019 | 18.92 | 19.10 | 18.72 | 18.86 | 42,342 | -0.24(-1.25%) |
Aug 06, 2019 | 18.94 | 19.38 | 18.86 | 19.10 | 27,456 | +0.12(+0.63%) |
Aug 05, 2019 | 19.21 | 19.39 | 18.91 | 18.98 | 53,933 | -0.45(-2.30%) |
Aug 02, 2019 | 19.53 | 19.53 | 19.19 | 19.43 | 20,042 | -0.11(-0.56%) |