Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.50 | 19.91 | 19.00 | 19.69 | 999,245 | +0.09(+0.44%) |
Oct 30, 2019 | 19.96 | 19.96 | 19.14 | 19.60 | 1,067,257 | -0.46(-2.27%) |
Oct 29, 2019 | 19.73 | 20.08 | 19.69 | 20.06 | 606,976 | +0.19(+0.95%) |
Oct 28, 2019 | 19.87 | 19.99 | 19.82 | 19.87 | 667,656 | +0.07(+0.35%) |
Oct 25, 2019 | 19.51 | 19.86 | 19.40 | 19.80 | 400,747 | +0.30(+1.55%) |
Oct 24, 2019 | 19.90 | 19.99 | 19.41 | 19.50 | 911,926 | -0.43(-2.16%) |
Oct 23, 2019 | 19.77 | 19.98 | 19.59 | 19.93 | 556,898 | +0.09(+0.48%) |
Oct 22, 2019 | 19.54 | 19.83 | 19.36 | 19.83 | 522,108 | +0.26(+1.32%) |
Oct 21, 2019 | 19.62 | 19.81 | 19.57 | 19.58 | 387,161 | +0.08(+0.40%) |
Oct 18, 2019 | 19.44 | 19.59 | 19.34 | 19.50 | 546,875 | +0.03(+0.13%) |
Oct 17, 2019 | 19.51 | 19.59 | 19.42 | 19.47 | 413,914 | +0.06(+0.31%) |
Oct 16, 2019 | 18.82 | 19.46 | 18.75 | 19.41 | 901,800 | +0.54(+2.87%) |
Oct 15, 2019 | 18.78 | 19.01 | 18.58 | 18.87 | 496,180 | -0.01(-0.05%) |
Oct 14, 2019 | 18.97 | 19.02 | 18.84 | 18.88 | 257,209 | -0.19(-0.99%) |
Oct 11, 2019 | 19.05 | 19.15 | 18.78 | 19.07 | 521,552 | +0.62(+3.36%) |
Oct 10, 2019 | 18.07 | 18.66 | 18.00 | 18.45 | 534,992 | +0.02(+0.09%) |
Oct 09, 2019 | 18.35 | 18.78 | 18.35 | 18.43 | 507,506 | +0.20(+1.09%) |
Oct 08, 2019 | 18.48 | 18.60 | 18.22 | 18.23 | 473,098 | -0.42(-2.26%) |
Oct 07, 2019 | 18.47 | 18.79 | 18.33 | 18.66 | 407,214 | +0.21(+1.12%) |
Oct 04, 2019 | 18.46 | 18.55 | 18.10 | 18.45 | 420,843 | +0.03(+0.19%) |
Oct 03, 2019 | 18.61 | 18.69 | 18.14 | 18.41 | 625,997 | -0.12(-0.65%) |
Oct 02, 2019 | 18.34 | 18.57 | 18.23 | 18.54 | 703,833 | +0.00(+0.00%) |
Oct 01, 2019 | 18.76 | 18.96 | 18.37 | 18.54 | 622,358 | -0.16(-0.87%) |
Sep 30, 2019 | 18.54 | 18.72 | 18.38 | 18.70 | 514,956 | +0.33(+1.78%) |
Sep 27, 2019 | 18.68 | 18.85 | 18.22 | 18.37 | 637,595 | -0.28(-1.48%) |
Sep 26, 2019 | 18.74 | 18.78 | 18.52 | 18.65 | 702,823 | -0.17(-0.92%) |
Sep 25, 2019 | 18.38 | 18.88 | 18.35 | 18.82 | 372,077 | +0.45(+2.44%) |
Sep 24, 2019 | 18.64 | 18.91 | 18.30 | 18.37 | 1,348,095 | -0.28(-1.52%) |
Sep 23, 2019 | 18.66 | 18.83 | 18.59 | 18.66 | 313,780 | -0.06(-0.32%) |
Sep 20, 2019 | 18.86 | 18.99 | 18.70 | 18.72 | 758,632 | -0.13(-0.69%) |
Sep 19, 2019 | 18.84 | 19.04 | 18.57 | 18.84 | 470,675 | +0.07(+0.37%) |
Sep 18, 2019 | 18.92 | 18.97 | 18.54 | 18.78 | 893,105 | -0.32(-1.67%) |
Sep 17, 2019 | 19.03 | 19.14 | 18.75 | 19.09 | 629,058 | -0.13(-0.67%) |
Sep 16, 2019 | 19.11 | 19.48 | 19.06 | 19.22 | 919,148 | -0.13(-0.67%) |
Sep 13, 2019 | 19.70 | 19.88 | 19.32 | 19.35 | 597,288 | -0.23(-1.19%) |
Sep 12, 2019 | 19.16 | 19.63 | 18.77 | 19.59 | 852,017 | +0.21(+1.07%) |
Sep 11, 2019 | 19.45 | 19.52 | 19.03 | 19.38 | 1,209,879 | -0.07(-0.35%) |
Sep 10, 2019 | 19.53 | 19.66 | 19.41 | 19.45 | 755,878 | -0.15(-0.79%) |
Sep 09, 2019 | 18.95 | 19.65 | 18.95 | 19.60 | 917,550 | +0.77(+4.10%) |
Sep 06, 2019 | 19.13 | 19.35 | 18.75 | 18.83 | 1,222,918 | -0.36(-1.88%) |
Sep 05, 2019 | 18.50 | 19.20 | 18.36 | 19.19 | 1,819,201 | +1.22(+6.79%) |
Sep 04, 2019 | 17.15 | 17.97 | 17.15 | 17.97 | 1,846,708 | +1.03(+6.08%) |
Sep 03, 2019 | 17.00 | 17.02 | 16.64 | 16.94 | 1,438,228 | +0.25(+1.49%) |
Aug 30, 2019 | 16.52 | 16.71 | 16.41 | 16.69 | 462,263 | +0.27(+1.62%) |
Aug 29, 2019 | 16.10 | 16.54 | 16.10 | 16.43 | 488,272 | +0.52(+3.24%) |
Aug 28, 2019 | 15.70 | 16.14 | 15.59 | 15.91 | 1,048,116 | +0.20(+1.26%) |
Aug 27, 2019 | 15.91 | 15.94 | 15.57 | 15.71 | 725,459 | -0.11(-0.71%) |
Aug 26, 2019 | 15.94 | 16.03 | 15.71 | 15.82 | 439,777 | +0.06(+0.38%) |
Aug 23, 2019 | 16.22 | 16.26 | 15.71 | 15.76 | 512,460 | -0.56(-3.42%) |
Aug 22, 2019 | 16.72 | 16.72 | 16.30 | 16.32 | 435,235 | -0.27(-1.66%) |
Aug 21, 2019 | 16.61 | 16.77 | 16.45 | 16.60 | 580,990 | +0.21(+1.31%) |
Aug 20, 2019 | 16.60 | 16.67 | 16.32 | 16.38 | 400,678 | -0.26(-1.55%) |
Aug 19, 2019 | 16.49 | 16.80 | 16.47 | 16.64 | 562,980 | +0.46(+2.81%) |
Aug 16, 2019 | 15.77 | 16.28 | 15.74 | 16.18 | 414,743 | +0.53(+3.40%) |
Aug 15, 2019 | 16.03 | 16.06 | 15.58 | 15.65 | 668,188 | -0.33(-2.04%) |
Aug 14, 2019 | 16.16 | 16.36 | 15.78 | 15.98 | 1,357,789 | -0.49(-2.97%) |
Aug 13, 2019 | 16.12 | 16.71 | 16.04 | 16.47 | 713,391 | +0.39(+2.40%) |
Aug 12, 2019 | 16.67 | 16.68 | 16.06 | 16.08 | 661,001 | -0.68(-4.05%) |
Aug 09, 2019 | 16.97 | 17.03 | 16.64 | 16.76 | 1,935,821 | -0.35(-2.06%) |
Aug 08, 2019 | 16.31 | 17.19 | 16.31 | 17.11 | 1,466,680 | +0.86(+5.28%) |
Aug 07, 2019 | 16.18 | 16.31 | 15.99 | 16.25 | 996,468 | -0.14(-0.84%) |
Aug 06, 2019 | 16.10 | 16.39 | 16.03 | 16.39 | 1,669,830 | +0.32(+1.98%) |
Aug 05, 2019 | 16.41 | 16.41 | 15.99 | 16.07 | 1,460,560 | -0.59(-3.56%) |
Aug 02, 2019 | 16.47 | 16.81 | 16.42 | 16.67 | 1,471,112 | +0.15(+0.94%) |