Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.63 | 18.70 | 17.94 | 18.39 | 35,809 | -0.27(-1.47%) |
Oct 30, 2019 | 18.67 | 18.84 | 18.15 | 18.67 | 68,091 | -0.02(-0.10%) |
Oct 29, 2019 | 18.92 | 19.03 | 18.40 | 18.69 | 65,508 | -0.25(-1.30%) |
Oct 28, 2019 | 19.31 | 19.51 | 18.76 | 18.93 | 75,411 | -0.42(-2.18%) |
Oct 25, 2019 | 19.27 | 19.59 | 19.24 | 19.35 | 50,562 | -0.10(-0.50%) |
Oct 24, 2019 | 19.94 | 20.32 | 19.20 | 19.45 | 51,860 | -0.59(-2.94%) |
Oct 23, 2019 | 19.48 | 20.23 | 19.45 | 20.04 | 69,051 | +0.52(+2.66%) |
Oct 22, 2019 | 19.06 | 19.58 | 18.83 | 19.52 | 114,596 | +0.29(+1.53%) |
Oct 21, 2019 | 18.88 | 19.81 | 18.77 | 19.23 | 112,080 | +0.22(+1.14%) |
Oct 18, 2019 | 18.68 | 19.07 | 18.39 | 19.01 | 57,493 | +0.30(+1.63%) |
Oct 17, 2019 | 18.82 | 19.11 | 18.56 | 18.71 | 94,375 | -0.11(-0.57%) |
Oct 16, 2019 | 19.09 | 19.38 | 18.69 | 18.82 | 71,459 | -0.32(-1.69%) |
Oct 15, 2019 | 18.82 | 19.30 | 18.69 | 19.14 | 42,795 | +0.26(+1.35%) |
Oct 14, 2019 | 19.08 | 19.28 | 18.70 | 18.88 | 63,765 | -0.17(-0.88%) |
Oct 11, 2019 | 18.80 | 19.34 | 18.75 | 19.05 | 49,440 | +0.29(+1.57%) |
Oct 10, 2019 | 18.92 | 19.25 | 18.48 | 18.76 | 240,642 | -0.17(-0.88%) |
Oct 09, 2019 | 19.39 | 19.39 | 18.86 | 18.92 | 62,136 | -0.26(-1.33%) |
Oct 08, 2019 | 19.12 | 19.49 | 18.70 | 19.18 | 103,468 | -0.04(-0.20%) |
Oct 07, 2019 | 19.39 | 19.39 | 18.83 | 19.22 | 75,328 | -0.17(-0.86%) |
Oct 04, 2019 | 19.36 | 19.46 | 19.01 | 19.38 | 79,614 | +0.02(+0.10%) |
Oct 03, 2019 | 20.00 | 20.01 | 19.25 | 19.36 | 64,007 | -0.77(-3.80%) |
Oct 02, 2019 | 20.19 | 20.31 | 19.72 | 20.13 | 72,545 | -0.15(-0.73%) |
Oct 01, 2019 | 20.30 | 20.71 | 20.03 | 20.28 | 77,489 | -0.01(-0.05%) |
Sep 30, 2019 | 20.71 | 20.73 | 19.80 | 20.29 | 115,710 | -0.29(-1.43%) |
Sep 27, 2019 | 19.91 | 21.02 | 19.85 | 20.58 | 170,443 | +0.68(+3.40%) |
Sep 26, 2019 | 19.15 | 20.13 | 18.77 | 19.90 | 110,419 | +0.74(+3.84%) |
Sep 25, 2019 | 18.14 | 20.94 | 18.07 | 19.17 | 287,730 | +1.14(+6.31%) |
Sep 24, 2019 | 16.86 | 18.10 | 16.86 | 18.03 | 159,521 | +1.38(+8.31%) |
Sep 23, 2019 | 16.68 | 17.05 | 16.44 | 16.65 | 45,429 | -0.03(-0.18%) |
Sep 20, 2019 | 16.68 | 17.10 | 16.43 | 16.68 | 86,648 | +0.04(+0.24%) |
Sep 19, 2019 | 16.85 | 17.29 | 16.59 | 16.64 | 82,570 | -0.30(-1.80%) |
Sep 18, 2019 | 17.39 | 17.39 | 16.74 | 16.94 | 27,917 | -0.35(-2.04%) |
Sep 17, 2019 | 17.30 | 17.44 | 16.93 | 17.29 | 40,516 | -0.01(-0.06%) |
Sep 16, 2019 | 17.32 | 17.58 | 17.18 | 17.30 | 37,250 | -0.16(-0.90%) |
Sep 13, 2019 | 17.52 | 17.66 | 17.33 | 17.46 | 87,158 | +0.04(+0.23%) |
Sep 12, 2019 | 17.34 | 17.54 | 17.06 | 17.42 | 57,962 | +0.10(+0.57%) |
Sep 11, 2019 | 17.51 | 17.51 | 16.72 | 17.32 | 78,537 | -0.19(-1.06%) |
Sep 10, 2019 | 16.99 | 17.59 | 16.76 | 17.51 | 92,457 | +0.58(+3.42%) |
Sep 09, 2019 | 16.77 | 16.99 | 16.28 | 16.93 | 47,990 | +0.41(+2.49%) |
Sep 06, 2019 | 16.92 | 17.05 | 16.46 | 16.52 | 28,610 | -0.47(-2.76%) |
Sep 05, 2019 | 16.81 | 17.06 | 16.52 | 16.99 | 38,524 | +0.43(+2.60%) |
Sep 04, 2019 | 16.84 | 17.05 | 16.47 | 16.56 | 27,134 | -0.28(-1.69%) |
Sep 03, 2019 | 17.42 | 17.50 | 16.64 | 16.84 | 54,155 | -0.58(-3.31%) |
Aug 30, 2019 | 17.07 | 17.50 | 16.61 | 17.42 | 114,545 | +0.49(+2.89%) |
Aug 29, 2019 | 16.95 | 17.08 | 16.61 | 16.93 | 31,257 | +0.22(+1.29%) |
Aug 28, 2019 | 16.15 | 16.82 | 16.10 | 16.72 | 34,493 | +0.40(+2.46%) |
Aug 27, 2019 | 17.35 | 17.35 | 16.24 | 16.31 | 53,945 | -0.86(-5.01%) |
Aug 26, 2019 | 16.97 | 17.37 | 16.67 | 17.18 | 55,525 | +0.41(+2.45%) |
Aug 23, 2019 | 17.15 | 17.56 | 16.68 | 16.76 | 56,608 | -0.50(-2.89%) |
Aug 22, 2019 | 17.12 | 17.52 | 16.86 | 17.26 | 49,942 | +0.25(+1.50%) |
Aug 21, 2019 | 16.71 | 17.42 | 16.15 | 17.01 | 41,777 | +0.32(+1.94%) |
Aug 20, 2019 | 16.10 | 16.75 | 16.04 | 16.69 | 53,992 | +0.50(+3.08%) |
Aug 19, 2019 | 17.34 | 17.55 | 16.08 | 16.19 | 137,822 | -1.10(-6.34%) |
Aug 16, 2019 | 16.23 | 17.35 | 16.23 | 17.28 | 87,058 | +1.18(+7.36%) |
Aug 15, 2019 | 15.30 | 16.14 | 15.30 | 16.10 | 92,908 | +0.81(+5.31%) |
Aug 14, 2019 | 15.48 | 15.75 | 15.15 | 15.29 | 74,497 | -0.79(-4.93%) |
Aug 13, 2019 | 15.89 | 16.21 | 15.21 | 16.08 | 39,539 | +0.44(+2.82%) |
Aug 12, 2019 | 15.37 | 16.32 | 15.29 | 15.64 | 118,895 | -0.07(-0.44%) |
Aug 09, 2019 | 15.82 | 15.82 | 15.50 | 15.71 | 47,514 | -0.18(-1.11%) |
Aug 08, 2019 | 15.43 | 16.13 | 15.41 | 15.88 | 54,246 | +0.61(+3.97%) |
Aug 07, 2019 | 14.85 | 15.37 | 14.81 | 15.28 | 44,388 | +0.19(+1.23%) |
Aug 06, 2019 | 15.25 | 15.25 | 14.78 | 15.09 | 40,172 | -0.20(-1.28%) |
Aug 05, 2019 | 15.52 | 15.53 | 14.99 | 15.29 | 72,725 | -0.32(-2.07%) |
Aug 02, 2019 | 15.74 | 15.81 | 15.41 | 15.61 | 52,827 | -0.21(-1.30%) |