Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.21 | 18.52 | 17.97 | 18.46 | 1,047,775 | +0.17(+0.93%) |
Oct 30, 2019 | 18.11 | 18.46 | 17.95 | 18.29 | 1,138,256 | +0.13(+0.70%) |
Oct 29, 2019 | 18.15 | 18.43 | 17.96 | 18.16 | 508,233 | -0.03(-0.14%) |
Oct 28, 2019 | 18.55 | 18.57 | 18.15 | 18.18 | 486,729 | -0.22(-1.20%) |
Oct 25, 2019 | 18.11 | 18.53 | 18.02 | 18.41 | 661,684 | +0.24(+1.31%) |
Oct 24, 2019 | 18.12 | 18.38 | 18.10 | 18.17 | 447,630 | +0.10(+0.56%) |
Oct 23, 2019 | 18.13 | 18.20 | 17.80 | 18.07 | 851,148 | -0.03(-0.14%) |
Oct 22, 2019 | 17.68 | 18.13 | 17.58 | 18.09 | 756,817 | +0.39(+2.20%) |
Oct 21, 2019 | 17.82 | 18.15 | 17.70 | 17.70 | 451,518 | +0.06(+0.34%) |
Oct 18, 2019 | 17.41 | 17.78 | 17.37 | 17.64 | 477,352 | +0.11(+0.63%) |
Oct 17, 2019 | 17.46 | 17.56 | 17.24 | 17.53 | 662,263 | +0.17(+0.98%) |
Oct 16, 2019 | 17.86 | 17.95 | 17.14 | 17.36 | 1,321,880 | -0.52(-2.89%) |
Oct 15, 2019 | 17.65 | 17.90 | 17.61 | 17.88 | 390,141 | +0.28(+1.59%) |
Oct 14, 2019 | 17.57 | 17.68 | 17.24 | 17.60 | 229,096 | -0.04(-0.22%) |
Oct 11, 2019 | 17.33 | 17.91 | 17.33 | 17.64 | 405,366 | +0.54(+3.15%) |
Oct 10, 2019 | 16.63 | 17.52 | 16.63 | 17.10 | 658,801 | +0.37(+2.20%) |
Oct 09, 2019 | 16.99 | 17.02 | 16.63 | 16.73 | 425,628 | -0.12(-0.73%) |
Oct 08, 2019 | 16.77 | 17.13 | 16.67 | 16.85 | 633,465 | -0.14(-0.80%) |
Oct 07, 2019 | 16.70 | 17.19 | 16.49 | 16.99 | 974,086 | +0.30(+1.78%) |
Oct 04, 2019 | 16.66 | 16.80 | 16.49 | 16.69 | 520,190 | +0.01(+0.05%) |
Oct 03, 2019 | 16.63 | 16.74 | 16.38 | 16.68 | 652,793 | +0.03(+0.20%) |
Oct 02, 2019 | 16.88 | 16.91 | 16.42 | 16.65 | 901,427 | -0.45(-2.63%) |
Oct 01, 2019 | 17.35 | 17.78 | 16.80 | 17.10 | 520,216 | -0.11(-0.62%) |
Sep 30, 2019 | 17.18 | 17.41 | 16.92 | 17.21 | 546,736 | +0.10(+0.57%) |
Sep 27, 2019 | 17.42 | 17.49 | 16.80 | 17.11 | 703,224 | -0.24(-1.37%) |
Sep 26, 2019 | 17.73 | 17.73 | 17.18 | 17.35 | 455,499 | -0.53(-2.99%) |
Sep 25, 2019 | 17.80 | 18.03 | 17.56 | 17.88 | 570,819 | +0.19(+1.05%) |
Sep 24, 2019 | 18.61 | 18.63 | 17.55 | 17.69 | 913,583 | -0.85(-4.57%) |
Sep 23, 2019 | 18.05 | 18.59 | 18.01 | 18.54 | 771,396 | +0.54(+3.01%) |
Sep 20, 2019 | 18.50 | 18.52 | 17.90 | 18.00 | 945,028 | -0.47(-2.57%) |
Sep 19, 2019 | 18.53 | 18.64 | 18.30 | 18.47 | 608,464 | -0.04(-0.23%) |
Sep 18, 2019 | 18.93 | 18.96 | 18.38 | 18.52 | 584,996 | -0.42(-2.24%) |
Sep 17, 2019 | 19.03 | 19.13 | 18.69 | 18.94 | 469,867 | -0.25(-1.28%) |
Sep 16, 2019 | 18.91 | 19.46 | 18.90 | 19.18 | 1,581,713 | +0.12(+0.62%) |
Sep 13, 2019 | 19.03 | 19.35 | 18.90 | 19.07 | 940,779 | +0.25(+1.31%) |
Sep 12, 2019 | 18.84 | 19.04 | 18.46 | 18.82 | 1,548,270 | +0.07(+0.36%) |
Sep 11, 2019 | 18.89 | 19.15 | 18.55 | 18.75 | 931,336 | +0.03(+0.18%) |
Sep 10, 2019 | 18.36 | 18.74 | 17.93 | 18.72 | 787,339 | +0.40(+2.21%) |
Sep 09, 2019 | 17.82 | 18.36 | 17.82 | 18.31 | 807,818 | +0.71(+4.02%) |
Sep 06, 2019 | 17.93 | 17.97 | 17.52 | 17.61 | 567,469 | -0.25(-1.42%) |
Sep 05, 2019 | 17.84 | 18.16 | 17.71 | 17.86 | 859,762 | +0.34(+1.93%) |
Sep 04, 2019 | 17.31 | 17.65 | 17.12 | 17.52 | 560,563 | +0.45(+2.62%) |
Sep 03, 2019 | 17.45 | 17.45 | 16.68 | 17.07 | 1,415,150 | -0.51(-2.93%) |
Aug 30, 2019 | 18.32 | 18.46 | 17.50 | 17.59 | 1,128,655 | -0.62(-3.43%) |
Aug 29, 2019 | 17.61 | 18.45 | 17.42 | 18.21 | 1,160,478 | +0.75(+4.30%) |
Aug 28, 2019 | 16.99 | 17.66 | 16.93 | 17.46 | 695,333 | +0.53(+3.14%) |
Aug 27, 2019 | 17.08 | 17.56 | 16.90 | 16.93 | 637,477 | -0.05(-0.30%) |
Aug 26, 2019 | 16.51 | 17.01 | 16.07 | 16.98 | 464,752 | +0.82(+5.06%) |
Aug 23, 2019 | 16.50 | 16.66 | 16.10 | 16.16 | 2,075,820 | -0.46(-2.74%) |
Aug 22, 2019 | 16.64 | 16.78 | 16.49 | 16.62 | 468,630 | +0.01(+0.05%) |
Aug 21, 2019 | 16.71 | 16.85 | 16.48 | 16.61 | 665,036 | +0.23(+1.39%) |
Aug 20, 2019 | 16.20 | 16.66 | 16.10 | 16.38 | 530,194 | +0.13(+0.78%) |
Aug 19, 2019 | 16.15 | 16.65 | 16.07 | 16.26 | 654,182 | +0.45(+2.83%) |
Aug 16, 2019 | 15.18 | 16.01 | 15.13 | 15.81 | 2,008,961 | +0.64(+4.23%) |
Aug 15, 2019 | 15.77 | 15.90 | 15.12 | 15.17 | 1,041,117 | -0.59(-3.75%) |
Aug 14, 2019 | 16.26 | 16.33 | 15.53 | 15.76 | 1,516,579 | -0.73(-4.45%) |
Aug 13, 2019 | 16.42 | 16.86 | 16.12 | 16.49 | 1,311,978 | -0.02(-0.10%) |
Aug 12, 2019 | 15.99 | 16.81 | 15.99 | 16.51 | 1,777,498 | +0.46(+2.84%) |
Aug 09, 2019 | 15.74 | 16.26 | 15.61 | 16.05 | 2,004,693 | +0.30(+1.93%) |
Aug 08, 2019 | 14.85 | 15.92 | 14.76 | 15.75 | 4,698,336 | +0.94(+6.32%) |
Aug 07, 2019 | 14.83 | 15.21 | 14.14 | 14.81 | 5,697,583 | -0.79(-5.08%) |
Aug 06, 2019 | 16.18 | 16.56 | 15.60 | 15.61 | 1,677,392 | -0.41(-2.58%) |
Aug 05, 2019 | 16.10 | 16.15 | 15.74 | 16.02 | 1,003,270 | -0.39(-2.36%) |
Aug 02, 2019 | 16.58 | 16.76 | 16.31 | 16.41 | 1,024,810 | -0.32(-1.92%) |