Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.02 | 18.18 | 17.77 | 18.09 | 26,899 | -0.09(-0.49%) |
Oct 30, 2019 | 17.94 | 18.18 | 17.76 | 18.18 | 33,225 | +0.45(+2.53%) |
Oct 29, 2019 | 17.76 | 18.09 | 17.69 | 17.73 | 16,823 | -0.18(-1.00%) |
Oct 28, 2019 | 17.95 | 18.05 | 17.69 | 17.91 | 27,489 | +0.00(+0.00%) |
Oct 25, 2019 | 18.08 | 18.35 | 17.91 | 17.91 | 20,609 | -0.20(-1.09%) |
Oct 24, 2019 | 18.18 | 18.49 | 17.84 | 18.11 | 96,233 | -0.01(-0.05%) |
Oct 23, 2019 | 18.17 | 18.37 | 17.99 | 18.11 | 12,570 | -0.20(-1.08%) |
Oct 22, 2019 | 18.09 | 18.40 | 17.82 | 18.31 | 49,457 | +0.13(+0.74%) |
Oct 21, 2019 | 17.95 | 18.35 | 17.88 | 18.18 | 12,369 | +0.22(+1.25%) |
Oct 18, 2019 | 17.85 | 17.95 | 17.82 | 17.95 | 8,466 | +0.00(+0.00%) |
Oct 17, 2019 | 17.94 | 17.95 | 17.84 | 17.95 | 6,726 | +0.00(+0.00%) |
Oct 16, 2019 | 17.95 | 17.95 | 17.71 | 17.95 | 7,110 | +0.03(+0.15%) |
Oct 15, 2019 | 17.94 | 17.95 | 17.78 | 17.93 | 8,181 | +0.02(+0.10%) |
Oct 14, 2019 | 17.92 | 17.95 | 17.64 | 17.91 | 19,441 | +0.00(+0.00%) |
Oct 11, 2019 | 17.95 | 17.95 | 17.87 | 17.91 | 18,827 | +0.00(+0.00%) |
Oct 10, 2019 | 17.95 | 18.18 | 17.83 | 17.91 | 30,592 | +0.02(+0.10%) |
Oct 09, 2019 | 17.80 | 17.95 | 17.60 | 17.89 | 7,743 | +0.11(+0.61%) |
Oct 08, 2019 | 17.85 | 17.93 | 17.74 | 17.78 | 9,087 | -0.04(-0.20%) |
Oct 07, 2019 | 17.95 | 18.02 | 17.58 | 17.82 | 11,974 | -0.13(-0.75%) |
Oct 04, 2019 | 17.77 | 18.01 | 17.68 | 17.95 | 15,373 | +0.23(+1.32%) |
Oct 03, 2019 | 17.77 | 17.95 | 17.51 | 17.72 | 33,876 | +0.04(+0.20%) |
Oct 02, 2019 | 17.60 | 17.82 | 17.57 | 17.68 | 8,813 | -0.09(-0.51%) |
Oct 01, 2019 | 17.67 | 17.86 | 17.61 | 17.77 | 12,585 | -0.04(-0.25%) |
Sep 30, 2019 | 18.02 | 18.15 | 17.40 | 17.82 | 22,037 | -0.08(-0.45%) |
Sep 27, 2019 | 18.12 | 18.27 | 17.56 | 17.90 | 22,392 | -0.06(-0.35%) |
Sep 26, 2019 | 18.36 | 18.36 | 17.70 | 17.96 | 32,121 | -0.36(-1.96%) |
Sep 25, 2019 | 18.32 | 18.67 | 18.11 | 18.32 | 33,642 | -0.08(-0.44%) |
Sep 24, 2019 | 18.48 | 18.56 | 18.34 | 18.40 | 23,374 | +0.02(+0.10%) |
Sep 23, 2019 | 18.28 | 18.51 | 18.24 | 18.38 | 12,821 | -0.09(-0.49%) |
Sep 20, 2019 | 18.09 | 18.59 | 17.65 | 18.47 | 106,836 | +0.39(+2.13%) |
Sep 19, 2019 | 18.31 | 18.71 | 17.97 | 18.09 | 16,840 | -0.22(-1.18%) |
Sep 18, 2019 | 18.46 | 18.62 | 18.08 | 18.30 | 15,592 | +0.04(+0.20%) |
Sep 17, 2019 | 18.52 | 18.76 | 18.22 | 18.27 | 26,699 | -0.40(-2.16%) |
Sep 16, 2019 | 18.58 | 18.85 | 18.43 | 18.67 | 27,283 | -0.04(-0.24%) |
Sep 13, 2019 | 18.83 | 18.85 | 18.06 | 18.72 | 37,208 | -0.01(-0.05%) |
Sep 12, 2019 | 18.22 | 18.72 | 17.48 | 18.72 | 34,405 | +0.39(+2.10%) |
Sep 11, 2019 | 18.00 | 18.70 | 17.29 | 18.34 | 41,077 | +0.45(+2.51%) |
Sep 10, 2019 | 17.75 | 17.95 | 17.59 | 17.89 | 14,068 | -0.04(-0.20%) |
Sep 09, 2019 | 17.02 | 17.95 | 16.86 | 17.93 | 27,491 | +0.96(+5.66%) |
Sep 06, 2019 | 17.12 | 17.94 | 16.88 | 16.97 | 29,187 | -0.27(-1.56%) |
Sep 05, 2019 | 17.06 | 17.51 | 16.81 | 17.23 | 21,064 | +0.33(+1.96%) |
Sep 04, 2019 | 17.00 | 17.05 | 16.90 | 16.90 | 1,474 | +0.07(+0.43%) |
Sep 03, 2019 | 16.76 | 17.29 | 16.61 | 16.83 | 28,823 | -0.08(-0.48%) |
Aug 30, 2019 | 16.83 | 17.01 | 16.33 | 16.91 | 20,386 | -0.02(-0.11%) |
Aug 29, 2019 | 16.70 | 16.99 | 16.17 | 16.93 | 6,416 | +0.41(+2.50%) |
Aug 28, 2019 | 15.98 | 16.72 | 15.86 | 16.52 | 16,380 | +0.42(+2.61%) |
Aug 27, 2019 | 15.88 | 16.10 | 15.59 | 16.10 | 9,186 | +0.17(+1.07%) |
Aug 26, 2019 | 15.38 | 15.98 | 15.33 | 15.93 | 6,295 | +0.71(+4.65%) |
Aug 23, 2019 | 15.22 | 15.62 | 14.42 | 15.22 | 21,000 | -0.09(-0.58%) |
Aug 22, 2019 | 15.58 | 15.98 | 15.17 | 15.31 | 7,866 | -0.65(-4.09%) |
Aug 21, 2019 | 15.68 | 16.08 | 15.68 | 15.96 | 4,600 | +0.13(+0.79%) |
Aug 20, 2019 | 15.16 | 16.02 | 15.16 | 15.84 | 6,425 | +0.68(+4.49%) |
Aug 19, 2019 | 15.17 | 15.17 | 15.16 | 15.16 | 2,532 | +0.16(+1.07%) |
Aug 16, 2019 | 15.06 | 15.06 | 14.77 | 14.99 | 9,941 | -0.01(-0.06%) |
Aug 15, 2019 | 15.08 | 15.08 | 15.00 | 15.00 | 4,194 | +0.22(+1.51%) |
Aug 14, 2019 | 15.01 | 15.17 | 14.74 | 14.78 | 9,262 | -0.30(-2.02%) |
Aug 13, 2019 | 14.97 | 15.09 | 14.96 | 15.08 | 5,975 | +0.13(+0.84%) |
Aug 12, 2019 | 15.09 | 15.12 | 14.78 | 14.96 | 8,655 | +0.01(+0.06%) |
Aug 09, 2019 | 15.04 | 15.04 | 14.83 | 14.95 | 3,574 | +0.11(+0.72%) |
Aug 08, 2019 | 14.50 | 15.13 | 14.50 | 14.84 | 12,285 | +0.46(+3.17%) |
Aug 07, 2019 | 14.29 | 14.60 | 14.29 | 14.39 | 8,797 | +0.02(+0.12%) |
Aug 06, 2019 | 14.47 | 14.77 | 13.83 | 14.37 | 26,515 | -0.18(-1.23%) |
Aug 05, 2019 | 14.55 | 14.77 | 14.38 | 14.55 | 6,216 | -0.48(-3.22%) |
Aug 02, 2019 | 15.27 | 15.43 | 14.76 | 15.03 | 13,181 | -0.30(-1.98%) |