Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.88 | 19.97 | 19.36 | 19.48 | 344,520 | -0.50(-2.50%) |
Oct 30, 2019 | 20.24 | 20.28 | 19.87 | 19.98 | 142,370 | -0.24(-1.20%) |
Oct 29, 2019 | 20.10 | 20.30 | 20.03 | 20.22 | 89,742 | +0.08(+0.40%) |
Oct 28, 2019 | 20.07 | 20.26 | 19.92 | 20.14 | 128,950 | +0.21(+1.08%) |
Oct 25, 2019 | 19.74 | 19.98 | 19.59 | 19.93 | 59,281 | +0.14(+0.72%) |
Oct 24, 2019 | 20.15 | 20.17 | 19.59 | 19.79 | 79,596 | -0.31(-1.56%) |
Oct 23, 2019 | 20.21 | 20.44 | 19.94 | 20.10 | 99,702 | -0.11(-0.57%) |
Oct 22, 2019 | 20.14 | 20.36 | 19.95 | 20.21 | 110,907 | +0.03(+0.14%) |
Oct 21, 2019 | 20.14 | 20.72 | 20.14 | 20.19 | 234,679 | +0.21(+1.05%) |
Oct 18, 2019 | 19.44 | 20.22 | 19.44 | 19.98 | 196,309 | +0.43(+2.19%) |
Oct 17, 2019 | 19.18 | 19.57 | 19.14 | 19.55 | 146,644 | +0.49(+2.55%) |
Oct 16, 2019 | 19.15 | 19.48 | 19.06 | 19.06 | 112,172 | -0.09(-0.47%) |
Oct 15, 2019 | 19.14 | 19.29 | 19.05 | 19.15 | 95,162 | +0.00(+0.03%) |
Oct 14, 2019 | 19.16 | 19.44 | 19.03 | 19.15 | 127,838 | -0.15(-0.79%) |
Oct 11, 2019 | 19.13 | 19.63 | 19.02 | 19.30 | 160,635 | +0.48(+2.53%) |
Oct 10, 2019 | 18.72 | 19.04 | 18.69 | 18.82 | 103,848 | +0.13(+0.71%) |
Oct 09, 2019 | 18.79 | 18.84 | 18.53 | 18.69 | 64,625 | +0.06(+0.31%) |
Oct 08, 2019 | 18.74 | 18.85 | 18.47 | 18.63 | 90,968 | -0.28(-1.46%) |
Oct 07, 2019 | 18.75 | 19.02 | 18.61 | 18.91 | 140,271 | +0.07(+0.35%) |
Oct 04, 2019 | 18.29 | 18.87 | 18.29 | 18.84 | 83,622 | +0.53(+2.91%) |
Oct 03, 2019 | 18.34 | 18.34 | 17.81 | 18.31 | 113,486 | -0.09(-0.47%) |
Oct 02, 2019 | 18.21 | 18.47 | 18.12 | 18.39 | 113,500 | +0.04(+0.21%) |
Oct 01, 2019 | 18.82 | 19.02 | 18.29 | 18.36 | 108,338 | -0.33(-1.78%) |
Sep 30, 2019 | 18.52 | 18.75 | 18.42 | 18.69 | 119,231 | +0.21(+1.13%) |
Sep 27, 2019 | 18.75 | 18.95 | 18.43 | 18.48 | 113,945 | -0.17(-0.92%) |
Sep 26, 2019 | 18.78 | 18.93 | 18.56 | 18.65 | 121,104 | -0.13(-0.71%) |
Sep 25, 2019 | 18.29 | 18.83 | 18.26 | 18.78 | 260,971 | +0.49(+2.70%) |
Sep 24, 2019 | 18.72 | 18.85 | 18.18 | 18.29 | 155,095 | -0.45(-2.41%) |
Sep 23, 2019 | 19.01 | 19.08 | 18.71 | 18.74 | 119,265 | -0.38(-2.01%) |
Sep 20, 2019 | 19.17 | 19.40 | 18.94 | 19.13 | 310,364 | -0.04(-0.20%) |
Sep 19, 2019 | 19.58 | 19.69 | 19.16 | 19.16 | 405,051 | -0.37(-1.90%) |
Sep 18, 2019 | 19.86 | 19.92 | 19.27 | 19.54 | 177,994 | -0.38(-1.91%) |
Sep 17, 2019 | 19.93 | 20.05 | 19.52 | 19.92 | 106,632 | -0.11(-0.57%) |
Sep 16, 2019 | 19.82 | 20.27 | 19.77 | 20.03 | 145,097 | +0.14(+0.72%) |
Sep 13, 2019 | 19.34 | 20.01 | 19.34 | 19.89 | 156,497 | +0.47(+2.40%) |
Sep 12, 2019 | 19.47 | 19.62 | 19.39 | 19.42 | 353,265 | -0.07(-0.34%) |
Sep 11, 2019 | 19.46 | 19.57 | 19.24 | 19.49 | 278,948 | +0.19(+0.99%) |
Sep 10, 2019 | 18.56 | 19.33 | 18.36 | 19.30 | 228,997 | +0.77(+4.15%) |
Sep 09, 2019 | 17.98 | 18.59 | 17.65 | 18.53 | 98,720 | +0.66(+3.67%) |
Sep 06, 2019 | 18.23 | 18.23 | 17.86 | 17.87 | 92,825 | -0.31(-1.72%) |
Sep 05, 2019 | 18.09 | 18.61 | 18.04 | 18.19 | 118,557 | +0.31(+1.75%) |
Sep 04, 2019 | 18.07 | 18.21 | 17.84 | 17.87 | 89,522 | -0.02(-0.11%) |
Sep 03, 2019 | 18.46 | 18.60 | 17.65 | 17.89 | 160,312 | -0.67(-3.63%) |
Aug 30, 2019 | 18.11 | 18.62 | 17.98 | 18.57 | 226,379 | +0.51(+2.84%) |
Aug 29, 2019 | 17.64 | 18.06 | 17.64 | 18.05 | 151,577 | +0.50(+2.87%) |
Aug 28, 2019 | 17.08 | 17.61 | 16.91 | 17.55 | 125,826 | +0.38(+2.21%) |
Aug 27, 2019 | 17.99 | 17.99 | 17.12 | 17.17 | 140,779 | -0.72(-4.04%) |
Aug 26, 2019 | 18.15 | 18.15 | 17.57 | 17.89 | 111,354 | -0.14(-0.79%) |
Aug 23, 2019 | 18.52 | 18.52 | 17.95 | 18.03 | 213,539 | -0.54(-2.92%) |
Aug 22, 2019 | 18.87 | 18.90 | 18.53 | 18.58 | 113,468 | -0.22(-1.16%) |
Aug 21, 2019 | 18.98 | 19.04 | 18.74 | 18.79 | 117,259 | -0.05(-0.25%) |
Aug 20, 2019 | 18.70 | 18.88 | 18.37 | 18.84 | 213,080 | +0.07(+0.35%) |
Aug 19, 2019 | 19.18 | 19.19 | 18.76 | 18.78 | 203,725 | -0.18(-0.95%) |
Aug 16, 2019 | 19.07 | 19.25 | 18.91 | 18.96 | 164,917 | -0.06(-0.30%) |
Aug 15, 2019 | 18.97 | 19.18 | 18.83 | 19.01 | 224,058 | +0.04(+0.20%) |
Aug 14, 2019 | 18.68 | 19.03 | 18.55 | 18.98 | 301,351 | -0.05(-0.25%) |
Aug 13, 2019 | 18.72 | 19.25 | 18.72 | 19.02 | 97,490 | +0.22(+1.16%) |
Aug 12, 2019 | 18.85 | 19.24 | 18.65 | 18.80 | 175,654 | +0.02(+0.10%) |
Aug 09, 2019 | 18.75 | 18.87 | 18.55 | 18.78 | 117,662 | -0.02(-0.10%) |
Aug 08, 2019 | 18.58 | 18.82 | 18.52 | 18.80 | 177,892 | +0.38(+2.06%) |
Aug 07, 2019 | 18.40 | 18.51 | 17.92 | 18.42 | 208,451 | -0.09(-0.46%) |
Aug 06, 2019 | 19.95 | 20.93 | 18.44 | 18.51 | 256,960 | +0.41(+2.26%) |
Aug 05, 2019 | 18.25 | 19.18 | 17.82 | 18.10 | 198,017 | -0.47(-2.51%) |
Aug 02, 2019 | 18.85 | 18.85 | 18.22 | 18.57 | 165,759 | -0.42(-2.20%) |