Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.61 | 18.70 | 18.44 | 18.58 | 1,074,471 | +0.01(+0.05%) |
Oct 30, 2019 | 18.75 | 18.75 | 18.47 | 18.57 | 655,736 | -0.14(-0.73%) |
Oct 29, 2019 | 18.53 | 18.76 | 18.47 | 18.71 | 652,550 | +0.26(+1.39%) |
Oct 28, 2019 | 18.45 | 18.62 | 18.45 | 18.45 | 680,248 | +0.00(+0.00%) |
Oct 25, 2019 | 18.61 | 18.69 | 18.34 | 18.45 | 506,866 | -0.11(-0.60%) |
Oct 24, 2019 | 18.55 | 18.56 | 18.46 | 18.56 | 549,426 | -0.03(-0.14%) |
Oct 23, 2019 | 18.67 | 18.73 | 18.54 | 18.59 | 391,163 | -0.04(-0.23%) |
Oct 22, 2019 | 18.80 | 18.87 | 18.60 | 18.63 | 479,940 | -0.11(-0.59%) |
Oct 21, 2019 | 18.63 | 18.87 | 18.53 | 18.74 | 664,504 | +0.09(+0.46%) |
Oct 18, 2019 | 18.70 | 18.74 | 18.57 | 18.66 | 696,941 | -0.07(-0.37%) |
Oct 17, 2019 | 18.58 | 18.81 | 18.55 | 18.73 | 761,185 | +0.16(+0.88%) |
Oct 16, 2019 | 18.76 | 18.77 | 18.53 | 18.56 | 801,046 | -0.17(-0.91%) |
Oct 15, 2019 | 18.91 | 18.98 | 18.73 | 18.73 | 684,440 | -0.18(-0.95%) |
Oct 14, 2019 | 19.12 | 19.13 | 18.85 | 18.91 | 613,693 | -0.16(-0.85%) |
Oct 11, 2019 | 19.15 | 19.16 | 19.02 | 19.08 | 794,316 | -0.04(-0.22%) |
Oct 10, 2019 | 19.15 | 19.24 | 19.10 | 19.12 | 609,204 | -0.13(-0.67%) |
Oct 09, 2019 | 19.02 | 19.29 | 18.99 | 19.25 | 1,008,373 | +0.27(+1.44%) |
Oct 08, 2019 | 19.12 | 19.12 | 18.97 | 18.97 | 906,842 | -0.14(-0.72%) |
Oct 07, 2019 | 19.22 | 19.22 | 19.05 | 19.11 | 909,447 | -0.15(-0.80%) |
Oct 04, 2019 | 19.32 | 19.39 | 19.16 | 19.26 | 841,660 | +0.01(+0.04%) |
Oct 03, 2019 | 19.28 | 19.34 | 19.15 | 19.26 | 702,132 | -0.03(-0.18%) |
Oct 02, 2019 | 19.47 | 19.48 | 19.17 | 19.29 | 890,131 | -0.13(-0.66%) |
Oct 01, 2019 | 19.74 | 19.81 | 19.42 | 19.42 | 1,225,079 | -0.37(-1.86%) |
Sep 30, 2019 | 19.49 | 19.79 | 19.49 | 19.79 | 1,037,965 | +0.26(+1.31%) |
Sep 27, 2019 | 19.63 | 19.70 | 19.49 | 19.53 | 768,248 | -0.04(-0.22%) |
Sep 26, 2019 | 19.88 | 19.89 | 19.56 | 19.57 | 1,269,186 | -0.13(-0.65%) |
Sep 25, 2019 | 19.67 | 19.87 | 19.58 | 19.70 | 1,012,278 | +0.11(+0.57%) |
Sep 24, 2019 | 19.62 | 19.69 | 19.54 | 19.59 | 1,299,135 | +0.12(+0.62%) |
Sep 23, 2019 | 19.65 | 19.69 | 19.45 | 19.47 | 1,060,184 | -0.09(-0.44%) |
Sep 20, 2019 | 19.55 | 19.66 | 19.46 | 19.56 | 2,260,793 | +0.09(+0.48%) |
Sep 19, 2019 | 19.57 | 19.58 | 19.42 | 19.46 | 836,590 | -0.08(-0.39%) |
Sep 18, 2019 | 19.60 | 19.75 | 19.33 | 19.54 | 1,661,532 | +0.08(+0.40%) |
Sep 17, 2019 | 19.24 | 19.73 | 19.23 | 19.46 | 919,346 | +0.28(+1.47%) |
Sep 16, 2019 | 19.09 | 19.20 | 19.00 | 19.18 | 1,047,407 | +0.09(+0.45%) |
Sep 13, 2019 | 19.08 | 19.30 | 19.05 | 19.09 | 912,616 | -0.09(-0.49%) |
Sep 12, 2019 | 19.46 | 19.54 | 19.17 | 19.19 | 654,678 | -0.15(-0.75%) |
Sep 11, 2019 | 19.11 | 19.33 | 19.06 | 19.33 | 1,693,514 | +0.22(+1.16%) |
Sep 10, 2019 | 19.26 | 19.32 | 19.02 | 19.11 | 1,435,697 | -0.24(-1.24%) |
Sep 09, 2019 | 19.42 | 19.49 | 19.29 | 19.35 | 1,485,400 | -0.09(-0.48%) |
Sep 06, 2019 | 19.67 | 19.75 | 19.44 | 19.44 | 1,480,971 | -0.25(-1.26%) |
Sep 05, 2019 | 20.08 | 20.18 | 19.68 | 19.69 | 1,303,673 | -0.33(-1.67%) |
Sep 04, 2019 | 19.71 | 20.08 | 19.65 | 20.03 | 1,523,766 | +0.33(+1.69%) |
Sep 03, 2019 | 19.54 | 19.74 | 19.50 | 19.69 | 2,444,750 | +0.19(+0.96%) |
Aug 30, 2019 | 19.55 | 19.67 | 19.47 | 19.50 | 1,506,922 | +0.03(+0.18%) |
Aug 29, 2019 | 19.55 | 19.63 | 19.38 | 19.47 | 1,285,242 | -0.02(-0.09%) |
Aug 28, 2019 | 19.52 | 19.55 | 19.45 | 19.49 | 791,116 | +0.03(+0.17%) |
Aug 27, 2019 | 19.69 | 19.72 | 19.45 | 19.45 | 954,082 | -0.26(-1.33%) |
Aug 26, 2019 | 19.59 | 19.74 | 19.53 | 19.72 | 1,250,165 | +0.20(+1.04%) |
Aug 23, 2019 | 19.54 | 19.69 | 19.34 | 19.51 | 1,104,581 | -0.03(-0.17%) |
Aug 22, 2019 | 19.39 | 19.59 | 19.30 | 19.55 | 1,039,429 | +0.26(+1.36%) |
Aug 21, 2019 | 19.37 | 19.41 | 19.16 | 19.28 | 1,166,928 | -0.06(-0.31%) |
Aug 20, 2019 | 19.57 | 19.57 | 19.33 | 19.34 | 1,079,014 | -0.22(-1.13%) |
Aug 19, 2019 | 19.58 | 19.70 | 19.38 | 19.56 | 1,010,286 | +0.06(+0.30%) |
Aug 16, 2019 | 19.29 | 19.66 | 19.20 | 19.50 | 6,462,937 | +0.33(+1.73%) |
Aug 15, 2019 | 19.09 | 19.27 | 19.01 | 19.17 | 1,416,880 | +0.12(+0.62%) |
Aug 14, 2019 | 19.29 | 19.37 | 19.05 | 19.05 | 1,475,888 | -0.21(-1.10%) |
Aug 13, 2019 | 18.89 | 19.31 | 18.89 | 19.27 | 2,020,528 | +0.29(+1.52%) |
Aug 12, 2019 | 18.94 | 19.09 | 18.83 | 18.98 | 1,984,877 | +0.04(+0.22%) |
Aug 09, 2019 | 19.36 | 19.44 | 18.93 | 18.94 | 2,519,637 | -0.53(-2.70%) |
Aug 08, 2019 | 19.04 | 19.48 | 18.35 | 19.46 | 3,808,541 | -1.10(-5.36%) |
Aug 07, 2019 | 20.37 | 20.66 | 20.21 | 20.56 | 2,339,934 | +0.15(+0.75%) |
Aug 06, 2019 | 20.23 | 20.54 | 20.12 | 20.41 | 1,932,400 | +0.15(+0.75%) |
Aug 05, 2019 | 20.28 | 20.37 | 20.09 | 20.26 | 1,800,814 | -0.08(-0.38%) |
Aug 02, 2019 | 20.23 | 20.41 | 20.18 | 20.34 | 1,029,967 | +0.11(+0.55%) |