Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.59 | 18.59 | 18.33 | 18.41 | 692,184 | -0.14(-0.77%) |
Oct 30, 2019 | 18.08 | 18.57 | 18.05 | 18.56 | 936,109 | +0.49(+2.73%) |
Oct 29, 2019 | 18.11 | 18.22 | 17.95 | 18.06 | 1,450,047 | -0.03(-0.15%) |
Oct 28, 2019 | 18.41 | 18.42 | 18.01 | 18.09 | 989,862 | -0.14(-0.79%) |
Oct 25, 2019 | 17.82 | 18.59 | 17.81 | 18.24 | 1,593,368 | -0.23(-1.26%) |
Oct 24, 2019 | 18.41 | 18.50 | 18.18 | 18.47 | 810,253 | +0.11(+0.59%) |
Oct 23, 2019 | 18.11 | 18.37 | 18.00 | 18.36 | 701,496 | +0.29(+1.59%) |
Oct 22, 2019 | 18.27 | 18.29 | 18.01 | 18.07 | 445,866 | -0.14(-0.79%) |
Oct 21, 2019 | 18.01 | 18.23 | 18.01 | 18.22 | 506,432 | +0.22(+1.25%) |
Oct 18, 2019 | 17.95 | 18.02 | 17.79 | 17.99 | 542,340 | +0.02(+0.10%) |
Oct 17, 2019 | 17.96 | 18.07 | 17.62 | 17.98 | 1,412,498 | -0.24(-1.33%) |
Oct 16, 2019 | 18.16 | 18.28 | 18.07 | 18.22 | 427,415 | +0.02(+0.10%) |
Oct 15, 2019 | 18.14 | 18.25 | 18.02 | 18.20 | 596,409 | +0.06(+0.35%) |
Oct 14, 2019 | 18.21 | 18.32 | 18.04 | 18.14 | 304,033 | -0.13(-0.74%) |
Oct 11, 2019 | 18.14 | 18.35 | 18.09 | 18.27 | 606,748 | +0.16(+0.89%) |
Oct 10, 2019 | 18.26 | 18.28 | 18.04 | 18.11 | 336,108 | -0.15(-0.84%) |
Oct 09, 2019 | 18.43 | 18.50 | 18.19 | 18.26 | 443,902 | -0.07(-0.39%) |
Oct 08, 2019 | 18.51 | 18.51 | 18.32 | 18.33 | 644,793 | -0.28(-1.49%) |
Oct 07, 2019 | 18.48 | 18.79 | 18.42 | 18.61 | 413,890 | +0.04(+0.24%) |
Oct 04, 2019 | 18.59 | 18.75 | 18.51 | 18.57 | 608,976 | +0.03(+0.15%) |
Oct 03, 2019 | 18.40 | 18.63 | 18.29 | 18.54 | 956,047 | +0.20(+1.08%) |
Oct 02, 2019 | 18.69 | 18.77 | 18.33 | 18.34 | 692,207 | -0.43(-2.29%) |
Oct 01, 2019 | 19.01 | 19.01 | 18.59 | 18.77 | 562,233 | -0.21(-1.09%) |
Sep 30, 2019 | 19.02 | 19.10 | 18.84 | 18.98 | 940,625 | -0.02(-0.09%) |
Sep 27, 2019 | 19.16 | 19.17 | 18.75 | 19.00 | 725,311 | -0.13(-0.66%) |
Sep 26, 2019 | 18.91 | 19.12 | 18.88 | 19.12 | 630,803 | +0.26(+1.38%) |
Sep 25, 2019 | 18.76 | 18.94 | 18.73 | 18.86 | 706,699 | +0.12(+0.62%) |
Sep 24, 2019 | 19.21 | 19.29 | 18.72 | 18.75 | 595,909 | -0.46(-2.38%) |
Sep 23, 2019 | 18.80 | 19.29 | 18.80 | 19.20 | 429,692 | +0.22(+1.13%) |
Sep 20, 2019 | 19.11 | 19.28 | 18.98 | 18.99 | 925,889 | -0.09(-0.47%) |
Sep 19, 2019 | 19.17 | 19.20 | 19.02 | 19.08 | 472,657 | +0.07(+0.38%) |
Sep 18, 2019 | 19.10 | 19.16 | 18.79 | 19.01 | 533,772 | -0.08(-0.42%) |
Sep 17, 2019 | 19.24 | 19.24 | 18.94 | 19.09 | 257,657 | -0.12(-0.61%) |
Sep 16, 2019 | 19.18 | 19.25 | 19.05 | 19.20 | 319,931 | +0.02(+0.09%) |
Sep 13, 2019 | 19.55 | 19.65 | 19.11 | 19.19 | 367,057 | -0.37(-1.88%) |
Sep 12, 2019 | 19.94 | 19.94 | 19.45 | 19.55 | 430,150 | -0.24(-1.22%) |
Sep 11, 2019 | 19.54 | 19.80 | 19.40 | 19.80 | 313,827 | +0.26(+1.33%) |
Sep 10, 2019 | 19.55 | 19.66 | 19.25 | 19.54 | 682,928 | -0.07(-0.37%) |
Sep 09, 2019 | 19.29 | 19.61 | 19.14 | 19.61 | 345,799 | +0.26(+1.34%) |
Sep 06, 2019 | 19.39 | 19.39 | 19.22 | 19.35 | 364,048 | +0.03(+0.14%) |
Sep 05, 2019 | 19.41 | 19.42 | 19.09 | 19.32 | 682,059 | -0.09(-0.46%) |
Sep 04, 2019 | 19.43 | 19.56 | 19.32 | 19.41 | 388,509 | +0.04(+0.23%) |
Sep 03, 2019 | 19.17 | 19.38 | 19.11 | 19.37 | 298,317 | +0.17(+0.89%) |
Aug 30, 2019 | 19.07 | 19.26 | 18.99 | 19.20 | 340,648 | +0.20(+1.04%) |
Aug 29, 2019 | 18.95 | 19.14 | 18.87 | 19.00 | 336,729 | +0.16(+0.85%) |
Aug 28, 2019 | 18.79 | 18.99 | 18.74 | 18.84 | 319,396 | +0.09(+0.47%) |
Aug 27, 2019 | 19.18 | 19.25 | 18.71 | 18.75 | 464,929 | -0.30(-1.59%) |
Aug 26, 2019 | 18.93 | 19.08 | 18.78 | 19.05 | 714,110 | +0.25(+1.32%) |
Aug 23, 2019 | 19.10 | 19.20 | 18.73 | 18.80 | 360,064 | -0.35(-1.81%) |
Aug 22, 2019 | 19.10 | 19.20 | 18.99 | 19.15 | 206,614 | +0.07(+0.37%) |
Aug 21, 2019 | 19.32 | 19.32 | 18.98 | 19.08 | 647,937 | -0.16(-0.83%) |
Aug 20, 2019 | 19.29 | 19.32 | 19.10 | 19.24 | 578,524 | -0.03(-0.14%) |
Aug 19, 2019 | 19.20 | 19.31 | 18.99 | 19.26 | 481,904 | +0.20(+1.07%) |
Aug 16, 2019 | 18.96 | 19.17 | 18.94 | 19.06 | 715,178 | +0.13(+0.70%) |
Aug 15, 2019 | 18.87 | 19.09 | 18.86 | 18.93 | 373,071 | +0.10(+0.52%) |
Aug 14, 2019 | 18.72 | 18.90 | 18.65 | 18.83 | 380,238 | -0.08(-0.42%) |
Aug 13, 2019 | 19.02 | 19.04 | 18.77 | 18.91 | 219,590 | +0.02(+0.09%) |
Aug 12, 2019 | 18.94 | 18.94 | 18.66 | 18.89 | 280,829 | -0.12(-0.65%) |
Aug 09, 2019 | 19.24 | 19.24 | 18.80 | 19.02 | 397,634 | -0.25(-1.29%) |
Aug 08, 2019 | 18.92 | 19.35 | 18.77 | 19.26 | 352,535 | +0.36(+1.93%) |
Aug 07, 2019 | 18.65 | 18.96 | 18.38 | 18.90 | 367,548 | +0.23(+1.24%) |
Aug 06, 2019 | 18.56 | 18.78 | 18.46 | 18.67 | 420,141 | +0.06(+0.33%) |
Aug 05, 2019 | 18.90 | 18.91 | 18.26 | 18.61 | 344,567 | -0.46(-2.42%) |
Aug 02, 2019 | 19.00 | 19.18 | 18.97 | 19.07 | 323,169 | +0.03(+0.14%) |