Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.62 | 19.62 | 19.05 | 19.17 | 240,343 | -0.47(-2.39%) |
Oct 30, 2019 | 20.00 | 20.11 | 19.52 | 19.64 | 141,658 | -0.32(-1.60%) |
Oct 29, 2019 | 20.52 | 20.55 | 19.83 | 19.96 | 199,425 | -0.63(-3.06%) |
Oct 28, 2019 | 19.76 | 20.63 | 19.76 | 20.59 | 203,375 | +0.99(+5.05%) |
Oct 25, 2019 | 19.20 | 19.80 | 19.05 | 19.60 | 188,200 | +0.45(+2.35%) |
Oct 24, 2019 | 18.57 | 19.25 | 18.44 | 19.15 | 336,567 | +0.85(+4.64%) |
Oct 23, 2019 | 18.05 | 18.33 | 17.91 | 18.30 | 191,103 | +0.12(+0.66%) |
Oct 22, 2019 | 18.30 | 18.44 | 18.11 | 18.18 | 167,758 | -0.13(-0.71%) |
Oct 21, 2019 | 18.08 | 18.38 | 18.01 | 18.31 | 157,067 | +0.49(+2.75%) |
Oct 18, 2019 | 18.02 | 18.15 | 17.71 | 17.82 | 104,100 | -0.34(-1.87%) |
Oct 17, 2019 | 18.39 | 18.59 | 18.05 | 18.16 | 175,160 | +0.03(+0.17%) |
Oct 16, 2019 | 18.04 | 18.35 | 18.04 | 18.13 | 180,089 | +0.01(+0.06%) |
Oct 15, 2019 | 17.69 | 18.26 | 17.65 | 18.12 | 250,858 | +0.47(+2.66%) |
Oct 14, 2019 | 17.93 | 17.98 | 17.33 | 17.65 | 192,346 | -0.34(-1.89%) |
Oct 11, 2019 | 17.48 | 18.16 | 17.48 | 17.99 | 293,000 | +0.84(+4.90%) |
Oct 10, 2019 | 17.10 | 17.33 | 17.05 | 17.15 | 166,028 | +0.14(+0.82%) |
Oct 09, 2019 | 17.00 | 17.12 | 16.82 | 17.01 | 110,573 | +0.20(+1.16%) |
Oct 08, 2019 | 16.99 | 17.00 | 16.61 | 16.82 | 141,151 | -0.45(-2.63%) |
Oct 07, 2019 | 17.34 | 17.43 | 17.21 | 17.27 | 130,036 | -0.07(-0.40%) |
Oct 04, 2019 | 16.70 | 17.36 | 16.70 | 17.34 | 160,000 | +0.57(+3.40%) |
Oct 03, 2019 | 16.36 | 16.79 | 16.13 | 16.77 | 136,134 | +0.34(+2.07%) |
Oct 02, 2019 | 16.68 | 16.82 | 16.29 | 16.43 | 332,596 | -0.43(-2.55%) |
Oct 01, 2019 | 17.24 | 17.63 | 16.78 | 16.86 | 164,075 | -0.23(-1.35%) |
Sep 30, 2019 | 16.86 | 17.21 | 16.64 | 17.09 | 202,698 | +0.30(+1.79%) |
Sep 27, 2019 | 17.65 | 17.65 | 16.50 | 16.79 | 307,400 | -1.00(-5.62%) |
Sep 26, 2019 | 18.68 | 18.82 | 17.77 | 17.79 | 184,225 | -0.87(-4.66%) |
Sep 25, 2019 | 18.30 | 18.77 | 18.21 | 18.66 | 198,628 | +0.36(+1.97%) |
Sep 24, 2019 | 18.56 | 18.70 | 18.18 | 18.30 | 251,788 | -0.08(-0.44%) |
Sep 23, 2019 | 18.16 | 18.49 | 18.09 | 18.38 | 176,958 | +0.16(+0.88%) |
Sep 20, 2019 | 18.28 | 18.58 | 17.96 | 18.22 | 620,800 | +0.06(+0.33%) |
Sep 19, 2019 | 18.40 | 18.50 | 18.15 | 18.16 | 238,151 | -0.21(-1.14%) |
Sep 18, 2019 | 18.52 | 18.75 | 18.20 | 18.37 | 177,744 | -0.23(-1.24%) |
Sep 17, 2019 | 18.32 | 18.62 | 18.23 | 18.60 | 188,441 | +0.27(+1.47%) |
Sep 16, 2019 | 18.31 | 18.41 | 18.04 | 18.33 | 133,335 | -0.08(-0.43%) |
Sep 13, 2019 | 18.19 | 18.54 | 18.10 | 18.41 | 148,500 | +0.22(+1.21%) |
Sep 12, 2019 | 18.30 | 18.46 | 17.90 | 18.19 | 177,872 | -0.09(-0.49%) |
Sep 11, 2019 | 17.28 | 18.37 | 17.06 | 18.28 | 384,268 | +1.03(+5.97%) |
Sep 10, 2019 | 16.34 | 17.28 | 16.04 | 17.25 | 469,856 | +0.89(+5.44%) |
Sep 09, 2019 | 15.98 | 16.52 | 15.98 | 16.36 | 147,583 | +0.36(+2.25%) |
Sep 06, 2019 | 16.21 | 16.21 | 15.98 | 16.00 | 238,600 | -0.12(-0.74%) |
Sep 05, 2019 | 15.95 | 16.78 | 15.91 | 16.12 | 436,803 | +0.41(+2.61%) |
Sep 04, 2019 | 15.23 | 15.78 | 15.23 | 15.71 | 340,151 | +0.66(+4.39%) |
Sep 03, 2019 | 15.14 | 15.22 | 14.91 | 15.05 | 133,355 | -0.26(-1.70%) |
Aug 30, 2019 | 15.28 | 15.44 | 15.15 | 15.31 | 130,900 | +0.15(+0.99%) |
Aug 29, 2019 | 14.96 | 15.45 | 14.64 | 15.16 | 294,445 | +0.49(+3.34%) |
Aug 28, 2019 | 14.70 | 14.88 | 14.53 | 14.67 | 323,684 | -0.09(-0.61%) |
Aug 27, 2019 | 14.96 | 14.98 | 14.63 | 14.76 | 211,224 | -0.12(-0.81%) |
Aug 26, 2019 | 15.06 | 15.19 | 14.77 | 14.88 | 104,275 | +0.03(+0.20%) |
Aug 23, 2019 | 15.28 | 15.31 | 14.67 | 14.85 | 418,800 | -0.55(-3.57%) |
Aug 22, 2019 | 15.24 | 15.66 | 15.24 | 15.40 | 212,060 | +0.33(+2.19%) |
Aug 21, 2019 | 15.12 | 15.18 | 14.94 | 15.07 | 103,467 | +0.16(+1.07%) |
Aug 20, 2019 | 15.13 | 15.22 | 14.90 | 14.91 | 495,881 | -0.26(-1.71%) |
Aug 19, 2019 | 15.59 | 15.59 | 15.15 | 15.17 | 123,573 | -0.16(-1.04%) |
Aug 16, 2019 | 15.07 | 15.38 | 15.03 | 15.33 | 376,700 | +0.42(+2.82%) |
Aug 15, 2019 | 14.97 | 15.24 | 14.78 | 14.91 | 150,182 | -0.09(-0.60%) |
Aug 14, 2019 | 15.00 | 15.12 | 14.93 | 15.00 | 250,869 | -0.28(-1.83%) |
Aug 13, 2019 | 15.00 | 15.56 | 15.00 | 15.28 | 117,188 | +0.25(+1.66%) |
Aug 12, 2019 | 14.90 | 15.21 | 14.90 | 15.03 | 140,285 | -0.01(-0.07%) |
Aug 09, 2019 | 15.20 | 15.24 | 15.00 | 15.04 | 151,200 | -0.18(-1.18%) |
Aug 08, 2019 | 14.81 | 15.35 | 14.81 | 15.22 | 312,917 | +0.33(+2.22%) |
Aug 07, 2019 | 16.06 | 16.06 | 14.87 | 14.89 | 327,967 | -0.13(-0.87%) |
Aug 06, 2019 | 15.21 | 15.49 | 14.85 | 15.02 | 229,509 | -0.07(-0.46%) |
Aug 05, 2019 | 15.35 | 15.35 | 14.73 | 15.09 | 209,845 | -0.68(-4.31%) |
Aug 02, 2019 | 16.05 | 16.24 | 15.46 | 15.77 | 215,900 | -0.39(-2.41%) |