Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.11 | 19.13 | 18.69 | 18.98 | 417,816 | -0.27(-1.39%) |
Oct 30, 2019 | 19.31 | 19.37 | 19.09 | 19.25 | 327,697 | -0.17(-0.86%) |
Oct 29, 2019 | 19.24 | 19.45 | 19.23 | 19.42 | 573,702 | +0.14(+0.72%) |
Oct 28, 2019 | 19.20 | 19.39 | 18.22 | 19.28 | 451,675 | +0.15(+0.77%) |
Oct 25, 2019 | 18.81 | 19.20 | 18.76 | 19.13 | 513,472 | +0.33(+1.77%) |
Oct 24, 2019 | 19.06 | 19.06 | 18.74 | 18.80 | 462,252 | -0.15(-0.78%) |
Oct 23, 2019 | 19.09 | 19.19 | 18.54 | 18.95 | 738,636 | +0.34(+1.84%) |
Oct 22, 2019 | 18.50 | 18.87 | 18.25 | 18.61 | 551,853 | +0.10(+0.55%) |
Oct 21, 2019 | 18.49 | 18.79 | 18.42 | 18.50 | 462,985 | +0.15(+0.81%) |
Oct 18, 2019 | 18.13 | 18.38 | 18.11 | 18.36 | 532,189 | +0.12(+0.66%) |
Oct 17, 2019 | 18.12 | 18.28 | 18.07 | 18.24 | 518,886 | +0.17(+0.92%) |
Oct 16, 2019 | 18.13 | 18.36 | 17.96 | 18.07 | 383,575 | -0.06(-0.31%) |
Oct 15, 2019 | 17.74 | 18.26 | 17.60 | 18.13 | 514,310 | +0.42(+2.35%) |
Oct 14, 2019 | 17.65 | 17.93 | 17.54 | 17.71 | 475,382 | -0.11(-0.62%) |
Oct 11, 2019 | 17.83 | 18.16 | 17.80 | 17.82 | 501,030 | +0.31(+1.80%) |
Oct 10, 2019 | 17.52 | 17.79 | 17.48 | 17.51 | 461,705 | +0.02(+0.11%) |
Oct 09, 2019 | 17.61 | 17.65 | 17.42 | 17.49 | 371,858 | +0.08(+0.48%) |
Oct 08, 2019 | 17.78 | 18.04 | 17.38 | 17.40 | 682,876 | -0.20(-1.15%) |
Oct 07, 2019 | 17.57 | 17.76 | 17.49 | 17.61 | 402,038 | +0.02(+0.11%) |
Oct 04, 2019 | 17.40 | 17.60 | 17.20 | 17.59 | 531,107 | +0.21(+1.22%) |
Oct 03, 2019 | 17.28 | 17.41 | 17.08 | 17.38 | 376,168 | -0.02(-0.13%) |
Oct 02, 2019 | 17.53 | 17.53 | 17.25 | 17.40 | 399,166 | -0.19(-1.08%) |
Oct 01, 2019 | 18.07 | 18.30 | 17.49 | 17.59 | 759,789 | -0.42(-2.31%) |
Sep 30, 2019 | 18.16 | 18.18 | 17.99 | 18.01 | 475,814 | -0.09(-0.49%) |
Sep 27, 2019 | 18.15 | 18.43 | 17.98 | 18.09 | 387,106 | +0.06(+0.36%) |
Sep 26, 2019 | 18.32 | 18.37 | 18.01 | 18.03 | 312,606 | -0.32(-1.76%) |
Sep 25, 2019 | 18.04 | 18.47 | 18.03 | 18.35 | 666,001 | +0.31(+1.70%) |
Sep 24, 2019 | 18.22 | 18.35 | 17.97 | 18.04 | 772,263 | -0.19(-1.06%) |
Sep 23, 2019 | 18.18 | 18.36 | 18.04 | 18.24 | 538,493 | -0.03(-0.15%) |
Sep 20, 2019 | 18.21 | 18.42 | 18.07 | 18.26 | 1,646,505 | +0.09(+0.51%) |
Sep 19, 2019 | 18.26 | 18.51 | 18.15 | 18.17 | 521,367 | -0.05(-0.25%) |
Sep 18, 2019 | 18.09 | 18.29 | 17.99 | 18.22 | 540,500 | +0.08(+0.46%) |
Sep 17, 2019 | 18.31 | 18.31 | 18.02 | 18.14 | 394,079 | -0.28(-1.50%) |
Sep 16, 2019 | 18.23 | 18.57 | 18.16 | 18.41 | 568,447 | +0.04(+0.20%) |
Sep 13, 2019 | 18.60 | 18.63 | 18.31 | 18.37 | 691,528 | +0.04(+0.20%) |
Sep 12, 2019 | 18.24 | 18.67 | 18.01 | 18.34 | 568,771 | -0.06(-0.35%) |
Sep 11, 2019 | 18.28 | 18.48 | 17.97 | 18.40 | 649,493 | +0.22(+1.21%) |
Sep 10, 2019 | 17.82 | 18.20 | 17.72 | 18.18 | 586,475 | +0.41(+2.32%) |
Sep 09, 2019 | 17.37 | 17.83 | 17.22 | 17.77 | 729,737 | +0.56(+3.25%) |
Sep 06, 2019 | 17.42 | 17.48 | 17.15 | 17.21 | 459,457 | -0.23(-1.32%) |
Sep 05, 2019 | 17.56 | 17.85 | 17.43 | 17.44 | 722,761 | +0.28(+1.66%) |
Sep 04, 2019 | 17.44 | 17.44 | 17.13 | 17.15 | 571,418 | -0.07(-0.43%) |
Sep 03, 2019 | 17.43 | 17.51 | 17.13 | 17.23 | 699,526 | -0.39(-2.24%) |
Aug 30, 2019 | 17.75 | 17.85 | 17.51 | 17.62 | 438,973 | -0.05(-0.26%) |
Aug 29, 2019 | 17.60 | 17.82 | 17.53 | 17.67 | 775,464 | +0.40(+2.34%) |
Aug 28, 2019 | 16.95 | 17.47 | 16.93 | 17.26 | 353,451 | +0.27(+1.57%) |
Aug 27, 2019 | 17.37 | 17.37 | 16.79 | 17.00 | 785,921 | -0.25(-1.44%) |
Aug 26, 2019 | 17.37 | 17.37 | 17.01 | 17.25 | 674,665 | +0.08(+0.48%) |
Aug 23, 2019 | 17.63 | 17.86 | 17.11 | 17.16 | 1,176,371 | -0.61(-3.46%) |
Aug 22, 2019 | 17.89 | 17.97 | 17.69 | 17.78 | 365,468 | +0.03(+0.15%) |
Aug 21, 2019 | 17.90 | 17.90 | 17.66 | 17.75 | 339,816 | +0.04(+0.21%) |
Aug 20, 2019 | 17.82 | 17.86 | 17.63 | 17.71 | 344,255 | -0.24(-1.33%) |
Aug 19, 2019 | 18.32 | 18.32 | 17.94 | 17.95 | 546,035 | +0.00(+0.00%) |
Aug 16, 2019 | 17.47 | 17.98 | 17.47 | 17.95 | 371,640 | +0.61(+3.55%) |
Aug 15, 2019 | 17.59 | 17.63 | 17.32 | 17.34 | 337,314 | -0.17(-0.94%) |
Aug 14, 2019 | 17.56 | 17.75 | 17.39 | 17.50 | 615,348 | -0.52(-2.90%) |
Aug 13, 2019 | 17.83 | 18.37 | 17.79 | 18.03 | 374,223 | +0.17(+0.98%) |
Aug 12, 2019 | 17.98 | 18.08 | 17.82 | 17.85 | 276,387 | -0.36(-1.97%) |
Aug 09, 2019 | 18.35 | 18.35 | 18.08 | 18.21 | 544,658 | -0.16(-0.85%) |
Aug 08, 2019 | 18.13 | 18.46 | 18.03 | 18.37 | 523,134 | +0.40(+2.25%) |
Aug 07, 2019 | 17.80 | 17.98 | 17.63 | 17.96 | 441,392 | -0.27(-1.46%) |
Aug 06, 2019 | 18.23 | 18.37 | 17.89 | 18.23 | 433,104 | +0.12(+0.66%) |
Aug 05, 2019 | 18.28 | 18.29 | 17.79 | 18.11 | 705,128 | -0.61(-3.24%) |
Aug 02, 2019 | 18.93 | 18.96 | 18.47 | 18.71 | 473,947 | -0.28(-1.50%) |