Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.05 | 0 | +0.19(+1.05%) | |||
Oct 30, 2019 | 17.89 | 17.89 | 17.84 | 17.86 | 0 | +0.06(+0.34%) |
Oct 29, 2019 | 17.82 | 17.82 | 17.79 | 17.80 | 0 | -0.03(-0.17%) |
Oct 28, 2019 | 17.87 | 17.88 | 17.84 | 17.84 | 0 | -0.19(-1.05%) |
Oct 27, 2019 | 18.07 | 18.07 | 18.00 | 18.02 | 0 | -0.01(-0.06%) |
Oct 26, 2019 | 17.84 | 18.35 | 17.80 | 18.04 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 17.84 | 18.35 | 17.80 | 18.04 | 0 | +0.22(+1.23%) |
Oct 24, 2019 | 17.84 | 17.84 | 17.81 | 17.82 | 0 | +0.25(+1.42%) |
Oct 23, 2019 | 17.57 | 17.57 | 17.54 | 17.57 | 0 | +0.01(+0.06%) |
Oct 22, 2019 | 17.55 | 17.57 | 17.54 | 17.55 | 0 | -0.02(-0.09%) |
Oct 21, 2019 | 17.58 | 17.59 | 17.57 | 17.57 | 0 | -0.00(-0.03%) |
Oct 20, 2019 | 17.61 | 17.61 | 17.57 | 17.57 | 0 | +0.00(+0.03%) |
Oct 19, 2019 | 17.57 | 17.62 | 17.42 | 17.57 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 17.57 | 17.62 | 17.42 | 17.57 | 0 | -0.00(-0.03%) |
Oct 17, 2019 | 17.57 | 17.60 | 17.57 | 17.57 | 0 | +0.16(+0.92%) |
Oct 16, 2019 | 17.41 | 17.43 | 17.41 | 17.41 | 0 | -0.01(-0.03%) |
Oct 15, 2019 | 17.43 | 17.45 | 17.41 | 17.42 | 0 | -0.26(-1.50%) |
Oct 14, 2019 | 17.70 | 17.70 | 17.66 | 17.68 | 0 | +0.17(+0.97%) |
Oct 13, 2019 | 17.59 | 17.59 | 17.50 | 17.52 | 0 | -0.05(-0.31%) |
Oct 12, 2019 | 17.54 | 17.79 | 17.37 | 17.57 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 17.54 | 17.79 | 17.37 | 17.57 | 0 | +0.04(+0.20%) |
Oct 10, 2019 | 17.54 | 17.57 | 17.52 | 17.54 | 0 | -0.38(-2.09%) |
Oct 09, 2019 | 17.80 | 17.93 | 17.77 | 17.91 | 0 | +0.10(+0.56%) |
Oct 08, 2019 | 17.77 | 17.82 | 17.77 | 17.81 | 0 | +0.34(+1.98%) |
Oct 07, 2019 | 17.49 | 17.50 | 17.45 | 17.46 | 0 | -0.14(-0.80%) |
Oct 06, 2019 | 17.66 | 17.70 | 17.58 | 17.61 | 0 | +0.00(+0.03%) |
Oct 05, 2019 | 17.63 | 17.84 | 17.33 | 17.60 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 17.63 | 17.84 | 17.33 | 17.60 | 0 | -0.04(-0.23%) |
Oct 03, 2019 | 17.63 | 17.66 | 17.61 | 17.64 | 0 | +0.03(+0.14%) |
Oct 02, 2019 | 17.63 | 17.63 | 17.61 | 17.61 | 0 | +0.30(+1.76%) |
Oct 01, 2019 | 17.31 | 17.32 | 17.29 | 17.31 | 0 | +0.23(+1.35%) |
Sep 30, 2019 | 17.05 | 17.09 | 17.04 | 17.08 | 0 | -0.52(-2.93%) |
Sep 29, 2019 | 17.59 | 17.96 | 17.34 | 17.59 | 0 | +0.00(+0.03%) |
Sep 28, 2019 | 17.89 | 18.11 | 17.34 | 17.59 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 17.89 | 18.11 | 17.34 | 17.59 | 0 | -0.30(-1.70%) |
Sep 26, 2019 | 17.89 | 17.91 | 17.87 | 17.89 | 0 | -0.12(-0.69%) |
Sep 25, 2019 | 17.99 | 18.02 | 17.93 | 18.02 | 0 | -0.66(-3.51%) |
Sep 24, 2019 | 18.68 | 18.73 | 18.65 | 18.68 | 0 | -0.03(-0.16%) |
Sep 23, 2019 | 18.66 | 18.73 | 18.66 | 18.70 | 0 | +0.65(+3.63%) |
Sep 22, 2019 | 18.03 | 18.06 | 17.81 | 18.05 | 0 | -0.00(-0.03%) |
Sep 21, 2019 | 17.87 | 18.06 | 17.66 | 18.05 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 17.87 | 18.06 | 17.81 | 18.05 | 0 | +0.20(+1.09%) |
Sep 19, 2019 | 17.87 | 17.88 | 17.83 | 17.86 | 0 | +0.09(+0.48%) |
Sep 18, 2019 | 17.84 | 17.84 | 17.76 | 17.77 | 0 | -0.32(-1.74%) |
Sep 17, 2019 | 18.09 | 18.11 | 18.05 | 18.09 | 0 | +0.16(+0.86%) |
Sep 16, 2019 | 17.93 | 17.94 | 17.91 | 17.93 | 0 | +0.18(+1.01%) |
Sep 15, 2019 | 17.75 | 18.27 | 17.47 | 17.75 | 0 | +0.25(+1.43%) |
Sep 14, 2019 | 18.16 | 18.27 | 17.47 | 17.50 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 18.16 | 18.27 | 17.47 | 17.50 | 0 | -0.62(-3.45%) |
Sep 12, 2019 | 18.16 | 18.17 | 18.09 | 18.13 | 0 | -0.10(-0.52%) |
Sep 11, 2019 | 18.20 | 18.23 | 18.18 | 18.23 | 0 | +0.12(+0.64%) |
Sep 10, 2019 | 18.09 | 18.14 | 18.07 | 18.11 | 0 | +0.04(+0.25%) |
Sep 09, 2019 | 18.09 | 18.11 | 18.04 | 18.07 | 0 | -0.17(-0.93%) |
Sep 08, 2019 | 18.21 | 18.24 | 18.16 | 18.23 | 0 | -0.04(-0.19%) |
Sep 07, 2019 | 18.71 | 18.89 | 18.05 | 18.27 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 18.71 | 18.89 | 18.05 | 18.27 | 0 | -0.50(-2.64%) |
Sep 05, 2019 | 18.71 | 18.78 | 18.71 | 18.77 | 0 | -0.90(-4.58%) |
Sep 04, 2019 | 19.64 | 19.67 | 19.59 | 19.66 | 0 | +0.25(+1.31%) |
Sep 03, 2019 | 19.35 | 19.43 | 19.32 | 19.41 | 0 | +0.89(+4.83%) |
Sep 02, 2019 | 18.52 | 18.68 | 18.36 | 18.52 | 0 | -0.04(-0.24%) |
Sep 01, 2019 | 18.52 | 18.68 | 18.51 | 18.56 | 0 | +0.08(+0.43%) |
Aug 31, 2019 | 18.36 | 18.57 | 18.16 | 18.48 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 18.36 | 18.57 | 18.16 | 18.48 | 0 | +0.13(+0.71%) |
Aug 29, 2019 | 18.36 | 18.37 | 18.33 | 18.35 | 0 | +0.04(+0.22%) |
Aug 28, 2019 | 18.30 | 18.31 | 18.27 | 18.31 | 0 | +0.16(+0.88%) |
Aug 27, 2019 | 18.14 | 18.16 | 18.14 | 18.15 | 0 | +0.54(+3.04%) |
Aug 26, 2019 | 17.64 | 17.64 | 17.61 | 17.61 | 0 | +0.00(+0.03%) |
Aug 25, 2019 | 17.50 | 17.73 | 17.50 | 17.61 | 0 | +0.21(+1.24%) |
Aug 24, 2019 | 17.03 | 17.46 | 16.96 | 17.39 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 17.03 | 17.46 | 16.96 | 17.39 | 0 | +0.39(+2.32%) |
Aug 22, 2019 | 17.03 | 17.04 | 17.00 | 17.00 | 0 | -0.11(-0.64%) |
Aug 21, 2019 | 17.11 | 17.13 | 17.10 | 17.11 | 0 | -0.00(-0.03%) |
Aug 20, 2019 | 17.12 | 17.13 | 17.10 | 17.11 | 0 | +0.25(+1.51%) |
Aug 19, 2019 | 16.87 | 16.88 | 16.84 | 16.86 | 0 | -0.23(-1.32%) |
Aug 18, 2019 | 17.12 | 17.18 | 17.05 | 17.09 | 0 | +0.00(+0.00%) |
Aug 17, 2019 | 17.25 | 17.32 | 17.03 | 17.09 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 17.25 | 17.32 | 17.03 | 17.09 | 0 | -0.14(-0.84%) |
Aug 15, 2019 | 17.25 | 17.25 | 17.22 | 17.23 | 0 | +0.03(+0.17%) |
Aug 14, 2019 | 17.19 | 17.25 | 17.17 | 17.20 | 0 | +0.25(+1.47%) |
Aug 13, 2019 | 16.95 | 16.96 | 16.93 | 16.95 | 0 | -0.11(-0.62%) |
Aug 12, 2019 | 17.06 | 17.07 | 17.04 | 17.05 | 0 | +0.11(+0.62%) |
Aug 11, 2019 | 16.96 | 16.98 | 16.94 | 16.95 | 0 | +0.00(+0.03%) |
Aug 10, 2019 | 16.94 | 17.14 | 16.86 | 16.95 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 16.94 | 17.14 | 16.86 | 16.95 | 0 | -0.05(-0.32%) |
Aug 08, 2019 | 16.94 | 17.02 | 16.94 | 17.00 | 0 | -0.08(-0.47%) |
Aug 07, 2019 | 17.10 | 17.11 | 17.07 | 17.08 | 0 | +0.62(+3.80%) |
Aug 06, 2019 | 16.45 | 16.49 | 16.45 | 16.45 | 0 | -0.05(-0.27%) |
Aug 05, 2019 | 16.44 | 16.53 | 16.43 | 16.50 | 0 | +0.27(+1.69%) |
Aug 04, 2019 | 16.26 | 16.27 | 16.20 | 16.23 | 0 | +0.00(+0.00%) |
Aug 03, 2019 | 16.36 | 16.39 | 16.03 | 16.23 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 16.36 | 16.39 | 16.03 | 16.23 | 0 | -0.09(-0.58%) |