Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.54 | 19.84 | 19.30 | 19.54 | 47,801 | -0.08(-0.41%) |
Oct 30, 2019 | 19.55 | 19.80 | 19.40 | 19.62 | 21,988 | +0.05(+0.26%) |
Oct 29, 2019 | 19.63 | 19.81 | 19.49 | 19.57 | 24,681 | -0.15(-0.76%) |
Oct 28, 2019 | 19.68 | 20.00 | 19.59 | 19.72 | 27,917 | +0.14(+0.72%) |
Oct 25, 2019 | 19.77 | 19.82 | 19.57 | 19.58 | 29,900 | +0.02(+0.10%) |
Oct 24, 2019 | 19.92 | 19.98 | 19.46 | 19.56 | 22,715 | -0.22(-1.11%) |
Oct 23, 2019 | 19.66 | 19.99 | 19.55 | 19.78 | 24,781 | +0.08(+0.41%) |
Oct 22, 2019 | 19.41 | 19.90 | 19.41 | 19.70 | 21,274 | +0.30(+1.55%) |
Oct 21, 2019 | 19.09 | 19.64 | 19.09 | 19.40 | 34,626 | +0.60(+3.19%) |
Oct 18, 2019 | 18.75 | 19.19 | 18.65 | 18.80 | 41,300 | -0.11(-0.58%) |
Oct 17, 2019 | 18.97 | 19.22 | 18.78 | 18.91 | 31,711 | +0.02(+0.11%) |
Oct 16, 2019 | 18.95 | 19.30 | 18.78 | 18.89 | 27,343 | -0.11(-0.58%) |
Oct 15, 2019 | 18.54 | 19.14 | 18.54 | 19.00 | 23,247 | +0.57(+3.09%) |
Oct 14, 2019 | 18.87 | 18.89 | 18.26 | 18.43 | 32,660 | -0.54(-2.85%) |
Oct 11, 2019 | 18.52 | 19.45 | 17.92 | 18.97 | 108,500 | +0.67(+3.66%) |
Oct 10, 2019 | 17.94 | 18.42 | 17.94 | 18.30 | 25,321 | +0.49(+2.75%) |
Oct 09, 2019 | 17.91 | 17.98 | 17.56 | 17.81 | 38,465 | -0.01(-0.06%) |
Oct 08, 2019 | 17.89 | 18.02 | 17.20 | 17.82 | 30,958 | -0.26(-1.44%) |
Oct 07, 2019 | 18.20 | 18.29 | 17.87 | 18.08 | 19,304 | +0.01(+0.06%) |
Oct 04, 2019 | 18.13 | 18.21 | 17.95 | 18.07 | 31,700 | +0.14(+0.78%) |
Oct 03, 2019 | 17.40 | 18.08 | 17.05 | 17.93 | 37,111 | +0.52(+2.99%) |
Oct 02, 2019 | 17.89 | 17.89 | 17.19 | 17.41 | 30,777 | -0.45(-2.52%) |
Oct 01, 2019 | 19.08 | 19.35 | 17.81 | 17.86 | 68,454 | -1.18(-6.17%) |
Sep 30, 2019 | 19.00 | 19.30 | 18.90 | 19.04 | 41,061 | -0.02(-0.08%) |
Sep 27, 2019 | 19.40 | 19.40 | 19.02 | 19.05 | 32,700 | +0.00(+0.00%) |
Sep 26, 2019 | 18.98 | 19.61 | 18.98 | 19.05 | 53,755 | +0.08(+0.42%) |
Sep 25, 2019 | 18.87 | 19.10 | 18.34 | 18.97 | 50,129 | +0.33(+1.77%) |
Sep 24, 2019 | 19.15 | 19.22 | 18.53 | 18.64 | 22,112 | -0.70(-3.62%) |
Sep 23, 2019 | 19.14 | 19.69 | 19.12 | 19.34 | 27,464 | +0.00(+0.00%) |
Sep 20, 2019 | 18.67 | 19.37 | 18.57 | 19.34 | 81,100 | +0.57(+3.04%) |
Sep 19, 2019 | 19.30 | 19.45 | 18.75 | 18.77 | 44,044 | -0.59(-3.05%) |
Sep 18, 2019 | 19.82 | 19.86 | 19.23 | 19.36 | 30,644 | -0.49(-2.47%) |
Sep 17, 2019 | 19.81 | 19.97 | 19.66 | 19.85 | 27,958 | -0.11(-0.55%) |
Sep 16, 2019 | 20.05 | 20.27 | 19.89 | 19.96 | 41,566 | -0.09(-0.45%) |
Sep 13, 2019 | 19.92 | 20.35 | 19.80 | 20.05 | 47,400 | +0.35(+1.78%) |
Sep 12, 2019 | 20.00 | 20.00 | 19.55 | 19.70 | 52,410 | -0.24(-1.20%) |
Sep 11, 2019 | 19.53 | 20.05 | 19.53 | 19.94 | 56,706 | +0.51(+2.62%) |
Sep 10, 2019 | 18.94 | 19.76 | 18.94 | 19.43 | 36,490 | +0.41(+2.16%) |
Sep 09, 2019 | 18.39 | 19.11 | 18.39 | 19.02 | 37,284 | +0.68(+3.71%) |
Sep 06, 2019 | 18.29 | 18.50 | 18.24 | 18.34 | 25,400 | +0.10(+0.55%) |
Sep 05, 2019 | 18.00 | 18.69 | 18.00 | 18.24 | 42,427 | +0.32(+1.79%) |
Sep 04, 2019 | 18.14 | 18.25 | 17.41 | 17.92 | 26,463 | -0.07(-0.39%) |
Sep 03, 2019 | 18.22 | 18.22 | 17.69 | 17.99 | 26,310 | -0.25(-1.37%) |
Aug 30, 2019 | 18.49 | 18.64 | 18.10 | 18.24 | 21,200 | -0.18(-0.98%) |
Aug 29, 2019 | 17.85 | 18.62 | 17.85 | 18.42 | 34,652 | +0.71(+4.01%) |
Aug 28, 2019 | 16.82 | 17.71 | 16.82 | 17.71 | 55,174 | +0.85(+5.04%) |
Aug 27, 2019 | 17.27 | 17.31 | 16.81 | 16.86 | 46,276 | -0.29(-1.69%) |
Aug 26, 2019 | 17.26 | 17.27 | 16.91 | 17.15 | 35,960 | +0.09(+0.53%) |
Aug 23, 2019 | 17.93 | 17.93 | 17.04 | 17.06 | 35,600 | -0.87(-4.85%) |
Aug 22, 2019 | 18.05 | 18.29 | 17.85 | 17.93 | 28,832 | +0.01(+0.06%) |
Aug 21, 2019 | 18.27 | 18.27 | 17.81 | 17.92 | 49,722 | -0.10(-0.55%) |
Aug 20, 2019 | 18.28 | 18.63 | 17.82 | 18.02 | 28,411 | -0.27(-1.48%) |
Aug 19, 2019 | 18.53 | 18.53 | 18.17 | 18.29 | 48,362 | -0.01(-0.05%) |
Aug 16, 2019 | 18.05 | 18.82 | 18.00 | 18.30 | 42,000 | +0.34(+1.89%) |
Aug 15, 2019 | 17.41 | 18.25 | 17.41 | 17.96 | 57,337 | +0.48(+2.75%) |
Aug 14, 2019 | 17.36 | 17.66 | 16.71 | 17.48 | 85,044 | -0.14(-0.79%) |
Aug 13, 2019 | 17.66 | 18.16 | 17.58 | 17.62 | 55,523 | -0.06(-0.34%) |
Aug 12, 2019 | 18.51 | 18.75 | 17.58 | 17.68 | 75,921 | -0.95(-5.10%) |
Aug 09, 2019 | 19.63 | 19.83 | 18.63 | 18.63 | 52,000 | -1.20(-6.05%) |
Aug 08, 2019 | 19.01 | 20.44 | 19.01 | 19.83 | 155,781 | +0.16(+0.81%) |
Aug 07, 2019 | 19.29 | 19.77 | 19.09 | 19.67 | 64,634 | +0.23(+1.18%) |
Aug 06, 2019 | 19.25 | 19.59 | 19.22 | 19.44 | 63,744 | +0.18(+0.93%) |
Aug 05, 2019 | 19.64 | 19.64 | 19.01 | 19.26 | 75,695 | -0.63(-3.17%) |
Aug 02, 2019 | 20.33 | 20.33 | 19.84 | 19.89 | 52,200 | -0.51(-2.50%) |